{
  "symbol": "HEMIUSDT",
  "fetched_at": "2026-04-10T08:57:06.182879",
  "intervals": {
    "1h": {
      "count": 4321,
      "start_date": "2025-10-12T08:00:00",
      "end_date": "2026-04-10T08:00:00",
      "klines": [
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 0.0672,
          "high": 0.068,
          "low": 0.0668,
          "close": 0.0669,
          "volume": 3539807.5,
          "close_time": 1760259599999,
          "quote_volume": 238826.98719,
          "trades": 1429,
          "taker_buy_base": 1750989.8,
          "taker_buy_quote": 118123.9574
        },
        {
          "timestamp": 1760259600000,
          "datetime": "2025-10-12T09:00:00",
          "open": 0.0669,
          "high": 0.0683,
          "low": 0.0662,
          "close": 0.0683,
          "volume": 3524509.7,
          "close_time": 1760263199999,
          "quote_volume": 236613.82867,
          "trades": 1377,
          "taker_buy_base": 1837155.2,
          "taker_buy_quote": 123413.99732
        },
        {
          "timestamp": 1760263200000,
          "datetime": "2025-10-12T10:00:00",
          "open": 0.0683,
          "high": 0.0683,
          "low": 0.067,
          "close": 0.0672,
          "volume": 4520487.3,
          "close_time": 1760266799999,
          "quote_volume": 304986.44947,
          "trades": 1572,
          "taker_buy_base": 1953840.7,
          "taker_buy_quote": 131747.91082
        },
        {
          "timestamp": 1760266800000,
          "datetime": "2025-10-12T11:00:00",
          "open": 0.0671,
          "high": 0.0678,
          "low": 0.067,
          "close": 0.0678,
          "volume": 2743824.1,
          "close_time": 1760270399999,
          "quote_volume": 184880.03298,
          "trades": 1267,
          "taker_buy_base": 1514325.5,
          "taker_buy_quote": 102039.02459
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 0.0678,
          "high": 0.0691,
          "low": 0.0675,
          "close": 0.068,
          "volume": 8320184.7,
          "close_time": 1760273999999,
          "quote_volume": 569483.8888,
          "trades": 2592,
          "taker_buy_base": 4233649.7,
          "taker_buy_quote": 290067.33536
        },
        {
          "timestamp": 1760274000000,
          "datetime": "2025-10-12T13:00:00",
          "open": 0.068,
          "high": 0.0683,
          "low": 0.066,
          "close": 0.0661,
          "volume": 8722486.0,
          "close_time": 1760277599999,
          "quote_volume": 585823.7648,
          "trades": 2793,
          "taker_buy_base": 4243838.1,
          "taker_buy_quote": 285048.54361
        },
        {
          "timestamp": 1760277600000,
          "datetime": "2025-10-12T14:00:00",
          "open": 0.0661,
          "high": 0.0683,
          "low": 0.0658,
          "close": 0.0674,
          "volume": 17715724.8,
          "close_time": 1760281199999,
          "quote_volume": 1189399.32297,
          "trades": 7750,
          "taker_buy_base": 8506989.9,
          "taker_buy_quote": 571494.77365
        },
        {
          "timestamp": 1760281200000,
          "datetime": "2025-10-12T15:00:00",
          "open": 0.0675,
          "high": 0.069,
          "low": 0.0673,
          "close": 0.0687,
          "volume": 13637914.0,
          "close_time": 1760284799999,
          "quote_volume": 931007.93816,
          "trades": 6446,
          "taker_buy_base": 6862816.6,
          "taker_buy_quote": 468548.80277
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 0.0687,
          "high": 0.0698,
          "low": 0.0683,
          "close": 0.0694,
          "volume": 16150932.7,
          "close_time": 1760288399999,
          "quote_volume": 1118869.95418,
          "trades": 6779,
          "taker_buy_base": 7859111.5,
          "taker_buy_quote": 544387.25992
        },
        {
          "timestamp": 1760288400000,
          "datetime": "2025-10-12T17:00:00",
          "open": 0.0694,
          "high": 0.0707,
          "low": 0.0692,
          "close": 0.07,
          "volume": 10135517.7,
          "close_time": 1760291999999,
          "quote_volume": 710070.46177,
          "trades": 4159,
          "taker_buy_base": 5127492.0,
          "taker_buy_quote": 359228.98756
        },
        {
          "timestamp": 1760292000000,
          "datetime": "2025-10-12T18:00:00",
          "open": 0.07,
          "high": 0.0705,
          "low": 0.0691,
          "close": 0.0694,
          "volume": 6718011.6,
          "close_time": 1760295599999,
          "quote_volume": 469184.42133,
          "trades": 2636,
          "taker_buy_base": 3384802.4,
          "taker_buy_quote": 236619.70234
        },
        {
          "timestamp": 1760295600000,
          "datetime": "2025-10-12T19:00:00",
          "open": 0.0693,
          "high": 0.0702,
          "low": 0.0693,
          "close": 0.0699,
          "volume": 3439396.0,
          "close_time": 1760299199999,
          "quote_volume": 240029.12271,
          "trades": 1511,
          "taker_buy_base": 1895155.7,
          "taker_buy_quote": 132265.57941
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 0.0699,
          "high": 0.0708,
          "low": 0.0698,
          "close": 0.0698,
          "volume": 7381672.0,
          "close_time": 1760302799999,
          "quote_volume": 518269.12405,
          "trades": 2758,
          "taker_buy_base": 3769163.9,
          "taker_buy_quote": 264634.02793
        },
        {
          "timestamp": 1760302800000,
          "datetime": "2025-10-12T21:00:00",
          "open": 0.0698,
          "high": 0.0702,
          "low": 0.0684,
          "close": 0.0695,
          "volume": 6154883.1,
          "close_time": 1760306399999,
          "quote_volume": 426571.20439,
          "trades": 2368,
          "taker_buy_base": 3351277.2,
          "taker_buy_quote": 232325.05939
        },
        {
          "timestamp": 1760306400000,
          "datetime": "2025-10-12T22:00:00",
          "open": 0.0695,
          "high": 0.0698,
          "low": 0.0686,
          "close": 0.0691,
          "volume": 6059841.9,
          "close_time": 1760309999999,
          "quote_volume": 418908.60094,
          "trades": 2246,
          "taker_buy_base": 2999563.5,
          "taker_buy_quote": 207333.1867
        },
        {
          "timestamp": 1760310000000,
          "datetime": "2025-10-12T23:00:00",
          "open": 0.0691,
          "high": 0.0691,
          "low": 0.0681,
          "close": 0.0687,
          "volume": 3476390.7,
          "close_time": 1760313599999,
          "quote_volume": 238732.31597,
          "trades": 1286,
          "taker_buy_base": 1531869.3,
          "taker_buy_quote": 105254.16709
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.0687,
          "high": 0.0693,
          "low": 0.0662,
          "close": 0.0666,
          "volume": 11606048.4,
          "close_time": 1760317199999,
          "quote_volume": 783618.79511,
          "trades": 4530,
          "taker_buy_base": 5124806.8,
          "taker_buy_quote": 346273.347
        },
        {
          "timestamp": 1760317200000,
          "datetime": "2025-10-13T01:00:00",
          "open": 0.0666,
          "high": 0.0684,
          "low": 0.0662,
          "close": 0.0684,
          "volume": 9519339.8,
          "close_time": 1760320799999,
          "quote_volume": 637159.22946,
          "trades": 4051,
          "taker_buy_base": 5069859.0,
          "taker_buy_quote": 339517.50565
        },
        {
          "timestamp": 1760320800000,
          "datetime": "2025-10-13T02:00:00",
          "open": 0.0683,
          "high": 0.0683,
          "low": 0.0671,
          "close": 0.0674,
          "volume": 3819693.9,
          "close_time": 1760324399999,
          "quote_volume": 257844.04269,
          "trades": 2002,
          "taker_buy_base": 1840041.8,
          "taker_buy_quote": 124167.63929
        },
        {
          "timestamp": 1760324400000,
          "datetime": "2025-10-13T03:00:00",
          "open": 0.0675,
          "high": 0.0678,
          "low": 0.0668,
          "close": 0.0673,
          "volume": 4995905.4,
          "close_time": 1760327999999,
          "quote_volume": 335678.07262,
          "trades": 2300,
          "taker_buy_base": 2498961.0,
          "taker_buy_quote": 167859.0887
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 0.0673,
          "high": 0.0685,
          "low": 0.0666,
          "close": 0.0682,
          "volume": 4662540.8,
          "close_time": 1760331599999,
          "quote_volume": 313723.12402,
          "trades": 2030,
          "taker_buy_base": 2421123.9,
          "taker_buy_quote": 163122.18227
        },
        {
          "timestamp": 1760331600000,
          "datetime": "2025-10-13T05:00:00",
          "open": 0.0683,
          "high": 0.0684,
          "low": 0.0673,
          "close": 0.0677,
          "volume": 4178934.1,
          "close_time": 1760335199999,
          "quote_volume": 283477.98139,
          "trades": 2077,
          "taker_buy_base": 2055910.0,
          "taker_buy_quote": 139444.46087
        },
        {
          "timestamp": 1760335200000,
          "datetime": "2025-10-13T06:00:00",
          "open": 0.0678,
          "high": 0.069,
          "low": 0.0673,
          "close": 0.0685,
          "volume": 6277726.4,
          "close_time": 1760338799999,
          "quote_volume": 427661.35122,
          "trades": 2372,
          "taker_buy_base": 3422728.1,
          "taker_buy_quote": 233406.31754
        },
        {
          "timestamp": 1760338800000,
          "datetime": "2025-10-13T07:00:00",
          "open": 0.0685,
          "high": 0.0699,
          "low": 0.0683,
          "close": 0.0691,
          "volume": 6522501.1,
          "close_time": 1760342399999,
          "quote_volume": 450741.9789,
          "trades": 2376,
          "taker_buy_base": 3030182.4,
          "taker_buy_quote": 209538.81712
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 0.0691,
          "high": 0.0708,
          "low": 0.0687,
          "close": 0.0702,
          "volume": 7863815.3,
          "close_time": 1760345999999,
          "quote_volume": 547880.24958,
          "trades": 3075,
          "taker_buy_base": 3560315.4,
          "taker_buy_quote": 248112.92202
        },
        {
          "timestamp": 1760346000000,
          "datetime": "2025-10-13T09:00:00",
          "open": 0.0701,
          "high": 0.071,
          "low": 0.0695,
          "close": 0.0706,
          "volume": 7556960.9,
          "close_time": 1760349599999,
          "quote_volume": 531632.71702,
          "trades": 3325,
          "taker_buy_base": 3925767.8,
          "taker_buy_quote": 276514.67051
        },
        {
          "timestamp": 1760349600000,
          "datetime": "2025-10-13T10:00:00",
          "open": 0.0706,
          "high": 0.0713,
          "low": 0.0696,
          "close": 0.0708,
          "volume": 8138058.9,
          "close_time": 1760353199999,
          "quote_volume": 572785.90222,
          "trades": 3715,
          "taker_buy_base": 3730885.2,
          "taker_buy_quote": 262591.1572
        },
        {
          "timestamp": 1760353200000,
          "datetime": "2025-10-13T11:00:00",
          "open": 0.0707,
          "high": 0.0708,
          "low": 0.0674,
          "close": 0.0684,
          "volume": 11518502.9,
          "close_time": 1760356799999,
          "quote_volume": 794199.50521,
          "trades": 5680,
          "taker_buy_base": 5443889.8,
          "taker_buy_quote": 375081.14023
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 0.0684,
          "high": 0.0694,
          "low": 0.0675,
          "close": 0.0685,
          "volume": 5918539.1,
          "close_time": 1760360399999,
          "quote_volume": 406236.65196,
          "trades": 3117,
          "taker_buy_base": 3127409.4,
          "taker_buy_quote": 214528.85829
        },
        {
          "timestamp": 1760360400000,
          "datetime": "2025-10-13T13:00:00",
          "open": 0.0685,
          "high": 0.0712,
          "low": 0.0683,
          "close": 0.0704,
          "volume": 11278191.6,
          "close_time": 1760363999999,
          "quote_volume": 785456.10046,
          "trades": 4714,
          "taker_buy_base": 5429403.7,
          "taker_buy_quote": 378082.52443
        },
        {
          "timestamp": 1760364000000,
          "datetime": "2025-10-13T14:00:00",
          "open": 0.0704,
          "high": 0.0705,
          "low": 0.068,
          "close": 0.0682,
          "volume": 7376210.8,
          "close_time": 1760367599999,
          "quote_volume": 509855.21709,
          "trades": 3123,
          "taker_buy_base": 3487451.1,
          "taker_buy_quote": 240790.33837
        },
        {
          "timestamp": 1760367600000,
          "datetime": "2025-10-13T15:00:00",
          "open": 0.0681,
          "high": 0.0698,
          "low": 0.0681,
          "close": 0.0689,
          "volume": 6083476.6,
          "close_time": 1760371199999,
          "quote_volume": 420520.35925,
          "trades": 2409,
          "taker_buy_base": 3131266.8,
          "taker_buy_quote": 216382.0397
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 0.0689,
          "high": 0.0693,
          "low": 0.068,
          "close": 0.0689,
          "volume": 5614705.5,
          "close_time": 1760374799999,
          "quote_volume": 385341.5711,
          "trades": 2484,
          "taker_buy_base": 2841791.5,
          "taker_buy_quote": 195089.1795
        },
        {
          "timestamp": 1760374800000,
          "datetime": "2025-10-13T17:00:00",
          "open": 0.0689,
          "high": 0.0704,
          "low": 0.0685,
          "close": 0.0704,
          "volume": 5043692.7,
          "close_time": 1760378399999,
          "quote_volume": 348860.61216,
          "trades": 2177,
          "taker_buy_base": 2375506.6,
          "taker_buy_quote": 164249.13095
        },
        {
          "timestamp": 1760378400000,
          "datetime": "2025-10-13T18:00:00",
          "open": 0.0703,
          "high": 0.0707,
          "low": 0.0695,
          "close": 0.07,
          "volume": 3896500.7,
          "close_time": 1760381999999,
          "quote_volume": 273251.43403,
          "trades": 1737,
          "taker_buy_base": 1888264.3,
          "taker_buy_quote": 132373.63329
        },
        {
          "timestamp": 1760382000000,
          "datetime": "2025-10-13T19:00:00",
          "open": 0.0699,
          "high": 0.0706,
          "low": 0.0697,
          "close": 0.0703,
          "volume": 2752060.3,
          "close_time": 1760385599999,
          "quote_volume": 193077.61513,
          "trades": 1296,
          "taker_buy_base": 1562208.1,
          "taker_buy_quote": 109612.50727
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 0.0703,
          "high": 0.0712,
          "low": 0.07,
          "close": 0.0712,
          "volume": 3572216.6,
          "close_time": 1760389199999,
          "quote_volume": 251662.76888,
          "trades": 1166,
          "taker_buy_base": 2058033.0,
          "taker_buy_quote": 145104.45497
        },
        {
          "timestamp": 1760389200000,
          "datetime": "2025-10-13T21:00:00",
          "open": 0.0713,
          "high": 0.0726,
          "low": 0.071,
          "close": 0.0716,
          "volume": 5107279.7,
          "close_time": 1760392799999,
          "quote_volume": 365948.4364,
          "trades": 1765,
          "taker_buy_base": 2873917.6,
          "taker_buy_quote": 205945.70146
        },
        {
          "timestamp": 1760392800000,
          "datetime": "2025-10-13T22:00:00",
          "open": 0.0716,
          "high": 0.0725,
          "low": 0.0713,
          "close": 0.072,
          "volume": 2666132.7,
          "close_time": 1760396399999,
          "quote_volume": 191337.15104,
          "trades": 1027,
          "taker_buy_base": 1562905.8,
          "taker_buy_quote": 112101.18696
        },
        {
          "timestamp": 1760396400000,
          "datetime": "2025-10-13T23:00:00",
          "open": 0.0719,
          "high": 0.0725,
          "low": 0.0716,
          "close": 0.0721,
          "volume": 3473341.7,
          "close_time": 1760399999999,
          "quote_volume": 250436.181,
          "trades": 1342,
          "taker_buy_base": 1772868.4,
          "taker_buy_quote": 127797.66576
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.0721,
          "high": 0.0724,
          "low": 0.0714,
          "close": 0.0715,
          "volume": 4235856.2,
          "close_time": 1760403599999,
          "quote_volume": 303877.23758,
          "trades": 1356,
          "taker_buy_base": 1784223.3,
          "taker_buy_quote": 127997.90868
        },
        {
          "timestamp": 1760403600000,
          "datetime": "2025-10-14T01:00:00",
          "open": 0.0716,
          "high": 0.0722,
          "low": 0.0714,
          "close": 0.0716,
          "volume": 3400360.0,
          "close_time": 1760407199999,
          "quote_volume": 244249.11489,
          "trades": 1284,
          "taker_buy_base": 1835365.9,
          "taker_buy_quote": 131846.8065
        },
        {
          "timestamp": 1760407200000,
          "datetime": "2025-10-14T02:00:00",
          "open": 0.0717,
          "high": 0.0717,
          "low": 0.0702,
          "close": 0.0703,
          "volume": 4210377.0,
          "close_time": 1760410799999,
          "quote_volume": 298249.63459,
          "trades": 1678,
          "taker_buy_base": 1745724.9,
          "taker_buy_quote": 123717.23387
        },
        {
          "timestamp": 1760410800000,
          "datetime": "2025-10-14T03:00:00",
          "open": 0.0702,
          "high": 0.0703,
          "low": 0.0691,
          "close": 0.0697,
          "volume": 4409843.2,
          "close_time": 1760414399999,
          "quote_volume": 307277.46162,
          "trades": 1713,
          "taker_buy_base": 2110920.5,
          "taker_buy_quote": 147134.71995
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 0.0696,
          "high": 0.0699,
          "low": 0.0675,
          "close": 0.068,
          "volume": 5828210.3,
          "close_time": 1760417999999,
          "quote_volume": 400550.41926,
          "trades": 2198,
          "taker_buy_base": 2857814.9,
          "taker_buy_quote": 196823.5755
        },
        {
          "timestamp": 1760418000000,
          "datetime": "2025-10-14T05:00:00",
          "open": 0.068,
          "high": 0.0688,
          "low": 0.0666,
          "close": 0.0667,
          "volume": 5800844.4,
          "close_time": 1760421599999,
          "quote_volume": 392069.78761,
          "trades": 2281,
          "taker_buy_base": 2480414.1,
          "taker_buy_quote": 167672.40278
        },
        {
          "timestamp": 1760421600000,
          "datetime": "2025-10-14T06:00:00",
          "open": 0.0668,
          "high": 0.0673,
          "low": 0.0635,
          "close": 0.0646,
          "volume": 10725278.9,
          "close_time": 1760425199999,
          "quote_volume": 698745.10604,
          "trades": 4030,
          "taker_buy_base": 4667688.5,
          "taker_buy_quote": 304270.93471
        },
        {
          "timestamp": 1760425200000,
          "datetime": "2025-10-14T07:00:00",
          "open": 0.0646,
          "high": 0.065,
          "low": 0.0626,
          "close": 0.0633,
          "volume": 9998286.9,
          "close_time": 1760428799999,
          "quote_volume": 639331.22444,
          "trades": 3515,
          "taker_buy_base": 4709695.7,
          "taker_buy_quote": 301222.20427
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 0.0632,
          "high": 0.0639,
          "low": 0.0622,
          "close": 0.0629,
          "volume": 6607116.1,
          "close_time": 1760432399999,
          "quote_volume": 416397.42613,
          "trades": 2609,
          "taker_buy_base": 2904209.2,
          "taker_buy_quote": 183130.97702
        },
        {
          "timestamp": 1760432400000,
          "datetime": "2025-10-14T09:00:00",
          "open": 0.0629,
          "high": 0.0637,
          "low": 0.0629,
          "close": 0.0634,
          "volume": 6437221.8,
          "close_time": 1760435999999,
          "quote_volume": 407804.35766,
          "trades": 2044,
          "taker_buy_base": 3016524.8,
          "taker_buy_quote": 191068.65983
        },
        {
          "timestamp": 1760436000000,
          "datetime": "2025-10-14T10:00:00",
          "open": 0.0634,
          "high": 0.064,
          "low": 0.0619,
          "close": 0.0637,
          "volume": 9901259.4,
          "close_time": 1760439599999,
          "quote_volume": 621819.57377,
          "trades": 3240,
          "taker_buy_base": 5053955.7,
          "taker_buy_quote": 317523.03958
        },
        {
          "timestamp": 1760439600000,
          "datetime": "2025-10-14T11:00:00",
          "open": 0.0636,
          "high": 0.0646,
          "low": 0.0635,
          "close": 0.0641,
          "volume": 7215752.2,
          "close_time": 1760443199999,
          "quote_volume": 463002.9416,
          "trades": 2570,
          "taker_buy_base": 3539618.0,
          "taker_buy_quote": 227123.31521
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 0.0641,
          "high": 0.0642,
          "low": 0.063,
          "close": 0.0633,
          "volume": 5656211.7,
          "close_time": 1760446799999,
          "quote_volume": 360102.279,
          "trades": 2052,
          "taker_buy_base": 2677098.5,
          "taker_buy_quote": 170498.28791
        },
        {
          "timestamp": 1760446800000,
          "datetime": "2025-10-14T13:00:00",
          "open": 0.0634,
          "high": 0.0653,
          "low": 0.0631,
          "close": 0.0648,
          "volume": 7260810.9,
          "close_time": 1760450399999,
          "quote_volume": 464526.20051,
          "trades": 3144,
          "taker_buy_base": 3498622.9,
          "taker_buy_quote": 223935.87005
        },
        {
          "timestamp": 1760450400000,
          "datetime": "2025-10-14T14:00:00",
          "open": 0.0648,
          "high": 0.0677,
          "low": 0.0645,
          "close": 0.0667,
          "volume": 9112267.9,
          "close_time": 1760453999999,
          "quote_volume": 602012.48214,
          "trades": 3705,
          "taker_buy_base": 4260237.5,
          "taker_buy_quote": 281306.09805
        },
        {
          "timestamp": 1760454000000,
          "datetime": "2025-10-14T15:00:00",
          "open": 0.0668,
          "high": 0.0685,
          "low": 0.0661,
          "close": 0.0681,
          "volume": 5946477.3,
          "close_time": 1760457599999,
          "quote_volume": 399931.08761,
          "trades": 2778,
          "taker_buy_base": 2621947.9,
          "taker_buy_quote": 176474.28665
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 0.0681,
          "high": 0.0687,
          "low": 0.067,
          "close": 0.0673,
          "volume": 7459395.6,
          "close_time": 1760461199999,
          "quote_volume": 506266.73644,
          "trades": 3262,
          "taker_buy_base": 3265440.7,
          "taker_buy_quote": 221735.12598
        },
        {
          "timestamp": 1760461200000,
          "datetime": "2025-10-14T17:00:00",
          "open": 0.0672,
          "high": 0.0685,
          "low": 0.0668,
          "close": 0.0674,
          "volume": 5421972.7,
          "close_time": 1760464799999,
          "quote_volume": 367454.64285,
          "trades": 2451,
          "taker_buy_base": 2132383.1,
          "taker_buy_quote": 144561.3422
        },
        {
          "timestamp": 1760464800000,
          "datetime": "2025-10-14T18:00:00",
          "open": 0.0674,
          "high": 0.0684,
          "low": 0.0672,
          "close": 0.0677,
          "volume": 3672479.0,
          "close_time": 1760468399999,
          "quote_volume": 248391.90579,
          "trades": 1389,
          "taker_buy_base": 1399531.8,
          "taker_buy_quote": 94702.59286
        },
        {
          "timestamp": 1760468400000,
          "datetime": "2025-10-14T19:00:00",
          "open": 0.0676,
          "high": 0.0683,
          "low": 0.0669,
          "close": 0.0677,
          "volume": 5072327.4,
          "close_time": 1760471999999,
          "quote_volume": 342980.14443,
          "trades": 2188,
          "taker_buy_base": 2451226.7,
          "taker_buy_quote": 165821.72112
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 0.0678,
          "high": 0.0684,
          "low": 0.0676,
          "close": 0.0679,
          "volume": 2366902.7,
          "close_time": 1760475599999,
          "quote_volume": 161027.45389,
          "trades": 1259,
          "taker_buy_base": 1110717.7,
          "taker_buy_quote": 75591.77505
        },
        {
          "timestamp": 1760475600000,
          "datetime": "2025-10-14T21:00:00",
          "open": 0.0679,
          "high": 0.0685,
          "low": 0.0675,
          "close": 0.0684,
          "volume": 1349943.6,
          "close_time": 1760479199999,
          "quote_volume": 91661.94935,
          "trades": 565,
          "taker_buy_base": 637037.1,
          "taker_buy_quote": 43307.4287
        },
        {
          "timestamp": 1760479200000,
          "datetime": "2025-10-14T22:00:00",
          "open": 0.0684,
          "high": 0.0691,
          "low": 0.0683,
          "close": 0.0683,
          "volume": 2725019.2,
          "close_time": 1760482799999,
          "quote_volume": 186890.75808,
          "trades": 935,
          "taker_buy_base": 1152975.5,
          "taker_buy_quote": 79070.55225
        },
        {
          "timestamp": 1760482800000,
          "datetime": "2025-10-14T23:00:00",
          "open": 0.0683,
          "high": 0.0688,
          "low": 0.0682,
          "close": 0.0682,
          "volume": 2749660.6,
          "close_time": 1760486399999,
          "quote_volume": 188503.85892,
          "trades": 853,
          "taker_buy_base": 1442321.7,
          "taker_buy_quote": 98936.11993
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.0682,
          "high": 0.0687,
          "low": 0.0675,
          "close": 0.0684,
          "volume": 3796685.6,
          "close_time": 1760489999999,
          "quote_volume": 258308.26478,
          "trades": 1170,
          "taker_buy_base": 1900468.1,
          "taker_buy_quote": 129462.08049
        },
        {
          "timestamp": 1760490000000,
          "datetime": "2025-10-15T01:00:00",
          "open": 0.0685,
          "high": 0.0686,
          "low": 0.0677,
          "close": 0.0685,
          "volume": 1858925.5,
          "close_time": 1760493599999,
          "quote_volume": 126597.50907,
          "trades": 1084,
          "taker_buy_base": 918352.2,
          "taker_buy_quote": 62506.02287
        },
        {
          "timestamp": 1760493600000,
          "datetime": "2025-10-15T02:00:00",
          "open": 0.0684,
          "high": 0.069,
          "low": 0.0682,
          "close": 0.0683,
          "volume": 1829462.9,
          "close_time": 1760497199999,
          "quote_volume": 125450.28191,
          "trades": 1102,
          "taker_buy_base": 866990.8,
          "taker_buy_quote": 59464.17444
        },
        {
          "timestamp": 1760497200000,
          "datetime": "2025-10-15T03:00:00",
          "open": 0.0683,
          "high": 0.0686,
          "low": 0.0675,
          "close": 0.0681,
          "volume": 2025081.7,
          "close_time": 1760500799999,
          "quote_volume": 137849.38088,
          "trades": 1043,
          "taker_buy_base": 900420.7,
          "taker_buy_quote": 61325.66681
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 0.0681,
          "high": 0.0687,
          "low": 0.0677,
          "close": 0.0685,
          "volume": 1775433.0,
          "close_time": 1760504399999,
          "quote_volume": 120805.00111,
          "trades": 871,
          "taker_buy_base": 682182.4,
          "taker_buy_quote": 46461.89858
        },
        {
          "timestamp": 1760504400000,
          "datetime": "2025-10-15T05:00:00",
          "open": 0.0686,
          "high": 0.0687,
          "low": 0.0676,
          "close": 0.0681,
          "volume": 2075997.7,
          "close_time": 1760507999999,
          "quote_volume": 141266.03338,
          "trades": 867,
          "taker_buy_base": 792838.6,
          "taker_buy_quote": 53930.90991
        },
        {
          "timestamp": 1760508000000,
          "datetime": "2025-10-15T06:00:00",
          "open": 0.068,
          "high": 0.0682,
          "low": 0.0667,
          "close": 0.0679,
          "volume": 3243987.6,
          "close_time": 1760511599999,
          "quote_volume": 218609.61196,
          "trades": 1548,
          "taker_buy_base": 1522212.7,
          "taker_buy_quote": 102703.95088
        },
        {
          "timestamp": 1760511600000,
          "datetime": "2025-10-15T07:00:00",
          "open": 0.0679,
          "high": 0.068,
          "low": 0.0669,
          "close": 0.0678,
          "volume": 1749520.9,
          "close_time": 1760515199999,
          "quote_volume": 118172.30574,
          "trades": 1028,
          "taker_buy_base": 770389.1,
          "taker_buy_quote": 52011.47965
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 0.0677,
          "high": 0.0683,
          "low": 0.0674,
          "close": 0.0675,
          "volume": 2945317.8,
          "close_time": 1760518799999,
          "quote_volume": 199673.16739,
          "trades": 1569,
          "taker_buy_base": 1647593.5,
          "taker_buy_quote": 111779.40739
        },
        {
          "timestamp": 1760518800000,
          "datetime": "2025-10-15T09:00:00",
          "open": 0.0675,
          "high": 0.0676,
          "low": 0.0664,
          "close": 0.0665,
          "volume": 2962312.0,
          "close_time": 1760522399999,
          "quote_volume": 198418.25963,
          "trades": 1450,
          "taker_buy_base": 1303452.3,
          "taker_buy_quote": 87329.39285
        },
        {
          "timestamp": 1760522400000,
          "datetime": "2025-10-15T10:00:00",
          "open": 0.0665,
          "high": 0.0668,
          "low": 0.0658,
          "close": 0.0661,
          "volume": 4834659.4,
          "close_time": 1760525999999,
          "quote_volume": 319985.73503,
          "trades": 1608,
          "taker_buy_base": 1840302.3,
          "taker_buy_quote": 121807.06584
        },
        {
          "timestamp": 1760526000000,
          "datetime": "2025-10-15T11:00:00",
          "open": 0.0661,
          "high": 0.0663,
          "low": 0.0654,
          "close": 0.0657,
          "volume": 3507697.2,
          "close_time": 1760529599999,
          "quote_volume": 231113.57609,
          "trades": 1453,
          "taker_buy_base": 1885350.3,
          "taker_buy_quote": 124220.98233
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 0.0657,
          "high": 0.066,
          "low": 0.0647,
          "close": 0.0656,
          "volume": 2906149.7,
          "close_time": 1760533199999,
          "quote_volume": 190112.43503,
          "trades": 1508,
          "taker_buy_base": 1302431.3,
          "taker_buy_quote": 85239.70655
        },
        {
          "timestamp": 1760533200000,
          "datetime": "2025-10-15T13:00:00",
          "open": 0.0655,
          "high": 0.0659,
          "low": 0.0643,
          "close": 0.0653,
          "volume": 8027517.4,
          "close_time": 1760536799999,
          "quote_volume": 523115.61945,
          "trades": 3286,
          "taker_buy_base": 4419117.3,
          "taker_buy_quote": 288058.24715
        },
        {
          "timestamp": 1760536800000,
          "datetime": "2025-10-15T14:00:00",
          "open": 0.0652,
          "high": 0.0666,
          "low": 0.0648,
          "close": 0.0651,
          "volume": 6611543.5,
          "close_time": 1760540399999,
          "quote_volume": 434778.92829,
          "trades": 3209,
          "taker_buy_base": 3582714.7,
          "taker_buy_quote": 235733.80154
        },
        {
          "timestamp": 1760540400000,
          "datetime": "2025-10-15T15:00:00",
          "open": 0.0651,
          "high": 0.0657,
          "low": 0.0648,
          "close": 0.0653,
          "volume": 6571517.3,
          "close_time": 1760543999999,
          "quote_volume": 428221.44653,
          "trades": 3905,
          "taker_buy_base": 3457812.8,
          "taker_buy_quote": 225401.01838
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 0.0653,
          "high": 0.0655,
          "low": 0.0646,
          "close": 0.0654,
          "volume": 4004607.9,
          "close_time": 1760547599999,
          "quote_volume": 260350.96932,
          "trades": 2228,
          "taker_buy_base": 1684290.0,
          "taker_buy_quote": 109480.94868
        },
        {
          "timestamp": 1760547600000,
          "datetime": "2025-10-15T17:00:00",
          "open": 0.0654,
          "high": 0.066,
          "low": 0.0647,
          "close": 0.0652,
          "volume": 4343030.2,
          "close_time": 1760551199999,
          "quote_volume": 283456.54113,
          "trades": 2169,
          "taker_buy_base": 2109574.2,
          "taker_buy_quote": 137764.12209
        },
        {
          "timestamp": 1760551200000,
          "datetime": "2025-10-15T18:00:00",
          "open": 0.0653,
          "high": 0.0655,
          "low": 0.0646,
          "close": 0.0653,
          "volume": 2851499.2,
          "close_time": 1760554799999,
          "quote_volume": 185364.27807,
          "trades": 1427,
          "taker_buy_base": 1397186.8,
          "taker_buy_quote": 90817.90533
        },
        {
          "timestamp": 1760554800000,
          "datetime": "2025-10-15T19:00:00",
          "open": 0.0653,
          "high": 0.0653,
          "low": 0.0644,
          "close": 0.0646,
          "volume": 2950222.6,
          "close_time": 1760558399999,
          "quote_volume": 191261.79906,
          "trades": 1520,
          "taker_buy_base": 1564781.0,
          "taker_buy_quote": 101439.41012
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 0.0647,
          "high": 0.065,
          "low": 0.0634,
          "close": 0.0645,
          "volume": 5957946.6,
          "close_time": 1760561999999,
          "quote_volume": 383152.98835,
          "trades": 2711,
          "taker_buy_base": 3020632.0,
          "taker_buy_quote": 194286.00385
        },
        {
          "timestamp": 1760562000000,
          "datetime": "2025-10-15T21:00:00",
          "open": 0.0644,
          "high": 0.0651,
          "low": 0.0637,
          "close": 0.0639,
          "volume": 4325388.9,
          "close_time": 1760565599999,
          "quote_volume": 278399.95435,
          "trades": 2165,
          "taker_buy_base": 2010776.1,
          "taker_buy_quote": 129481.32107
        },
        {
          "timestamp": 1760565600000,
          "datetime": "2025-10-15T22:00:00",
          "open": 0.0639,
          "high": 0.0646,
          "low": 0.0631,
          "close": 0.0636,
          "volume": 3283611.0,
          "close_time": 1760569199999,
          "quote_volume": 209911.74089,
          "trades": 1241,
          "taker_buy_base": 1574781.1,
          "taker_buy_quote": 100743.8868
        },
        {
          "timestamp": 1760569200000,
          "datetime": "2025-10-15T23:00:00",
          "open": 0.0636,
          "high": 0.0647,
          "low": 0.0636,
          "close": 0.0644,
          "volume": 2488776.8,
          "close_time": 1760572799999,
          "quote_volume": 159881.22723,
          "trades": 1076,
          "taker_buy_base": 1436050.4,
          "taker_buy_quote": 92301.61919
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.0644,
          "high": 0.0648,
          "low": 0.0637,
          "close": 0.0639,
          "volume": 3260822.6,
          "close_time": 1760576399999,
          "quote_volume": 209400.04869,
          "trades": 1506,
          "taker_buy_base": 1648969.6,
          "taker_buy_quote": 105899.48368
        },
        {
          "timestamp": 1760576400000,
          "datetime": "2025-10-16T01:00:00",
          "open": 0.0638,
          "high": 0.0651,
          "low": 0.0638,
          "close": 0.0648,
          "volume": 2823123.9,
          "close_time": 1760579999999,
          "quote_volume": 181835.02958,
          "trades": 1334,
          "taker_buy_base": 1428467.7,
          "taker_buy_quote": 92052.512
        },
        {
          "timestamp": 1760580000000,
          "datetime": "2025-10-16T02:00:00",
          "open": 0.0648,
          "high": 0.0652,
          "low": 0.0643,
          "close": 0.065,
          "volume": 2982343.7,
          "close_time": 1760583599999,
          "quote_volume": 193055.36474,
          "trades": 1203,
          "taker_buy_base": 1518165.9,
          "taker_buy_quote": 98318.03876
        },
        {
          "timestamp": 1760583600000,
          "datetime": "2025-10-16T03:00:00",
          "open": 0.065,
          "high": 0.0656,
          "low": 0.0648,
          "close": 0.0656,
          "volume": 2634008.5,
          "close_time": 1760587199999,
          "quote_volume": 171813.51872,
          "trades": 1241,
          "taker_buy_base": 1168407.4,
          "taker_buy_quote": 76243.38746
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 0.0656,
          "high": 0.0668,
          "low": 0.0653,
          "close": 0.0656,
          "volume": 4366721.7,
          "close_time": 1760590799999,
          "quote_volume": 288770.00448,
          "trades": 1861,
          "taker_buy_base": 2100097.9,
          "taker_buy_quote": 138932.72934
        },
        {
          "timestamp": 1760590800000,
          "datetime": "2025-10-16T05:00:00",
          "open": 0.0655,
          "high": 0.0662,
          "low": 0.0652,
          "close": 0.0658,
          "volume": 3321435.2,
          "close_time": 1760594399999,
          "quote_volume": 218346.12535,
          "trades": 1862,
          "taker_buy_base": 1573394.4,
          "taker_buy_quote": 103440.99195
        },
        {
          "timestamp": 1760594400000,
          "datetime": "2025-10-16T06:00:00",
          "open": 0.0658,
          "high": 0.067,
          "low": 0.0657,
          "close": 0.0664,
          "volume": 3162138.9,
          "close_time": 1760597999999,
          "quote_volume": 209873.07223,
          "trades": 1557,
          "taker_buy_base": 1550740.9,
          "taker_buy_quote": 102949.21208
        },
        {
          "timestamp": 1760598000000,
          "datetime": "2025-10-16T07:00:00",
          "open": 0.0664,
          "high": 0.0666,
          "low": 0.0653,
          "close": 0.0656,
          "volume": 3606132.5,
          "close_time": 1760601599999,
          "quote_volume": 237360.66662,
          "trades": 1567,
          "taker_buy_base": 1588991.7,
          "taker_buy_quote": 104620.57933
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 0.0656,
          "high": 0.0658,
          "low": 0.0642,
          "close": 0.0644,
          "volume": 3035421.4,
          "close_time": 1760605199999,
          "quote_volume": 197427.74894,
          "trades": 1283,
          "taker_buy_base": 1276590.0,
          "taker_buy_quote": 83054.13803
        },
        {
          "timestamp": 1760605200000,
          "datetime": "2025-10-16T09:00:00",
          "open": 0.0644,
          "high": 0.0662,
          "low": 0.0629,
          "close": 0.0656,
          "volume": 8935424.6,
          "close_time": 1760608799999,
          "quote_volume": 577462.1258,
          "trades": 4383,
          "taker_buy_base": 4095713.0,
          "taker_buy_quote": 264733.16872
        },
        {
          "timestamp": 1760608800000,
          "datetime": "2025-10-16T10:00:00",
          "open": 0.0656,
          "high": 0.0659,
          "low": 0.065,
          "close": 0.0655,
          "volume": 4589672.3,
          "close_time": 1760612399999,
          "quote_volume": 300711.78185,
          "trades": 2136,
          "taker_buy_base": 2620945.1,
          "taker_buy_quote": 171814.0086
        },
        {
          "timestamp": 1760612400000,
          "datetime": "2025-10-16T11:00:00",
          "open": 0.0654,
          "high": 0.0656,
          "low": 0.0648,
          "close": 0.0653,
          "volume": 2337977.3,
          "close_time": 1760615999999,
          "quote_volume": 152380.50645,
          "trades": 1152,
          "taker_buy_base": 1157919.7,
          "taker_buy_quote": 75506.43562
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 0.0654,
          "high": 0.066,
          "low": 0.0652,
          "close": 0.0655,
          "volume": 4509654.8,
          "close_time": 1760619599999,
          "quote_volume": 295733.5088,
          "trades": 2023,
          "taker_buy_base": 2259711.7,
          "taker_buy_quote": 148201.46139
        },
        {
          "timestamp": 1760619600000,
          "datetime": "2025-10-16T13:00:00",
          "open": 0.0655,
          "high": 0.0656,
          "low": 0.0644,
          "close": 0.0646,
          "volume": 5181700.6,
          "close_time": 1760623199999,
          "quote_volume": 336949.98412,
          "trades": 2660,
          "taker_buy_base": 2166052.8,
          "taker_buy_quote": 140916.26211
        },
        {
          "timestamp": 1760623200000,
          "datetime": "2025-10-16T14:00:00",
          "open": 0.0646,
          "high": 0.0663,
          "low": 0.0635,
          "close": 0.0656,
          "volume": 7453471.9,
          "close_time": 1760626799999,
          "quote_volume": 482964.79252,
          "trades": 3562,
          "taker_buy_base": 4031680.9,
          "taker_buy_quote": 261443.45697
        },
        {
          "timestamp": 1760626800000,
          "datetime": "2025-10-16T15:00:00",
          "open": 0.0656,
          "high": 0.0661,
          "low": 0.063,
          "close": 0.0633,
          "volume": 9082551.7,
          "close_time": 1760630399999,
          "quote_volume": 583375.89204,
          "trades": 4166,
          "taker_buy_base": 3625753.4,
          "taker_buy_quote": 233166.51638
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 0.0632,
          "high": 0.0645,
          "low": 0.062,
          "close": 0.0645,
          "volume": 8501138.0,
          "close_time": 1760633999999,
          "quote_volume": 534312.37984,
          "trades": 4533,
          "taker_buy_base": 3559856.9,
          "taker_buy_quote": 223942.76725
        },
        {
          "timestamp": 1760634000000,
          "datetime": "2025-10-16T17:00:00",
          "open": 0.0644,
          "high": 0.0645,
          "low": 0.0627,
          "close": 0.0628,
          "volume": 3995263.6,
          "close_time": 1760637599999,
          "quote_volume": 253635.66336,
          "trades": 2236,
          "taker_buy_base": 2117137.4,
          "taker_buy_quote": 134247.59714
        },
        {
          "timestamp": 1760637600000,
          "datetime": "2025-10-16T18:00:00",
          "open": 0.0628,
          "high": 0.0628,
          "low": 0.0616,
          "close": 0.0625,
          "volume": 5105359.3,
          "close_time": 1760641199999,
          "quote_volume": 317527.87564,
          "trades": 2179,
          "taker_buy_base": 2532164.3,
          "taker_buy_quote": 157477.43421
        },
        {
          "timestamp": 1760641200000,
          "datetime": "2025-10-16T19:00:00",
          "open": 0.0625,
          "high": 0.0627,
          "low": 0.0612,
          "close": 0.062,
          "volume": 5342650.9,
          "close_time": 1760644799999,
          "quote_volume": 330570.91364,
          "trades": 2357,
          "taker_buy_base": 2475908.4,
          "taker_buy_quote": 153233.77645
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 0.062,
          "high": 0.0622,
          "low": 0.0612,
          "close": 0.0614,
          "volume": 3958277.5,
          "close_time": 1760648399999,
          "quote_volume": 244413.5402,
          "trades": 1767,
          "taker_buy_base": 1882685.5,
          "taker_buy_quote": 116232.33971
        },
        {
          "timestamp": 1760648400000,
          "datetime": "2025-10-16T21:00:00",
          "open": 0.0614,
          "high": 0.0627,
          "low": 0.0613,
          "close": 0.0626,
          "volume": 2615596.8,
          "close_time": 1760651999999,
          "quote_volume": 161530.44822,
          "trades": 932,
          "taker_buy_base": 1241380.8,
          "taker_buy_quote": 76654.83226
        },
        {
          "timestamp": 1760652000000,
          "datetime": "2025-10-16T22:00:00",
          "open": 0.0627,
          "high": 0.0627,
          "low": 0.062,
          "close": 0.0621,
          "volume": 1806266.0,
          "close_time": 1760655599999,
          "quote_volume": 112580.68531,
          "trades": 700,
          "taker_buy_base": 851823.0,
          "taker_buy_quote": 53098.19875
        },
        {
          "timestamp": 1760655600000,
          "datetime": "2025-10-16T23:00:00",
          "open": 0.0621,
          "high": 0.063,
          "low": 0.062,
          "close": 0.063,
          "volume": 1701336.1,
          "close_time": 1760659199999,
          "quote_volume": 106662.76559,
          "trades": 752,
          "taker_buy_base": 669879.9,
          "taker_buy_quote": 41977.09932
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.0629,
          "high": 0.0638,
          "low": 0.0628,
          "close": 0.0638,
          "volume": 1669097.2,
          "close_time": 1760662799999,
          "quote_volume": 105833.37832,
          "trades": 763,
          "taker_buy_base": 806634.8,
          "taker_buy_quote": 51173.13118
        },
        {
          "timestamp": 1760662800000,
          "datetime": "2025-10-17T01:00:00",
          "open": 0.0638,
          "high": 0.0643,
          "low": 0.0635,
          "close": 0.0636,
          "volume": 1106955.6,
          "close_time": 1760666399999,
          "quote_volume": 70797.43669,
          "trades": 734,
          "taker_buy_base": 455613.6,
          "taker_buy_quote": 29146.33085
        },
        {
          "timestamp": 1760666400000,
          "datetime": "2025-10-17T02:00:00",
          "open": 0.0636,
          "high": 0.0638,
          "low": 0.063,
          "close": 0.0633,
          "volume": 1542899.1,
          "close_time": 1760669999999,
          "quote_volume": 97713.04738,
          "trades": 747,
          "taker_buy_base": 759789.5,
          "taker_buy_quote": 48113.89472
        },
        {
          "timestamp": 1760670000000,
          "datetime": "2025-10-17T03:00:00",
          "open": 0.0634,
          "high": 0.064,
          "low": 0.0633,
          "close": 0.0639,
          "volume": 1369042.4,
          "close_time": 1760673599999,
          "quote_volume": 87140.03898,
          "trades": 618,
          "taker_buy_base": 796357.9,
          "taker_buy_quote": 50711.74717
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 0.0638,
          "high": 0.0639,
          "low": 0.0633,
          "close": 0.0635,
          "volume": 1019795.3,
          "close_time": 1760677199999,
          "quote_volume": 64809.78405,
          "trades": 538,
          "taker_buy_base": 432119.2,
          "taker_buy_quote": 27460.00325
        },
        {
          "timestamp": 1760677200000,
          "datetime": "2025-10-17T05:00:00",
          "open": 0.0636,
          "high": 0.0638,
          "low": 0.0631,
          "close": 0.0632,
          "volume": 1948615.4,
          "close_time": 1760680799999,
          "quote_volume": 123686.08808,
          "trades": 842,
          "taker_buy_base": 885473.9,
          "taker_buy_quote": 56212.29156
        },
        {
          "timestamp": 1760680800000,
          "datetime": "2025-10-17T06:00:00",
          "open": 0.0632,
          "high": 0.0635,
          "low": 0.0605,
          "close": 0.0611,
          "volume": 5645887.3,
          "close_time": 1760684399999,
          "quote_volume": 348931.60781,
          "trades": 2634,
          "taker_buy_base": 2614165.4,
          "taker_buy_quote": 161427.87265
        },
        {
          "timestamp": 1760684400000,
          "datetime": "2025-10-17T07:00:00",
          "open": 0.0611,
          "high": 0.0611,
          "low": 0.0585,
          "close": 0.059,
          "volume": 8989801.8,
          "close_time": 1760687999999,
          "quote_volume": 535938.37198,
          "trades": 4080,
          "taker_buy_base": 4022089.4,
          "taker_buy_quote": 239835.83795
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 0.059,
          "high": 0.0595,
          "low": 0.0584,
          "close": 0.0587,
          "volume": 7451514.8,
          "close_time": 1760691599999,
          "quote_volume": 438839.56614,
          "trades": 3314,
          "taker_buy_base": 3482506.7,
          "taker_buy_quote": 205158.0174
        },
        {
          "timestamp": 1760691600000,
          "datetime": "2025-10-17T09:00:00",
          "open": 0.0587,
          "high": 0.0607,
          "low": 0.0585,
          "close": 0.0594,
          "volume": 6890545.4,
          "close_time": 1760695199999,
          "quote_volume": 408925.18486,
          "trades": 2525,
          "taker_buy_base": 3226111.7,
          "taker_buy_quote": 191090.5863
        },
        {
          "timestamp": 1760695200000,
          "datetime": "2025-10-17T10:00:00",
          "open": 0.0595,
          "high": 0.0597,
          "low": 0.0585,
          "close": 0.0592,
          "volume": 5548513.1,
          "close_time": 1760698799999,
          "quote_volume": 327746.46049,
          "trades": 2205,
          "taker_buy_base": 2815484.5,
          "taker_buy_quote": 166294.87842
        },
        {
          "timestamp": 1760698800000,
          "datetime": "2025-10-17T11:00:00",
          "open": 0.0592,
          "high": 0.0616,
          "low": 0.0592,
          "close": 0.0605,
          "volume": 6236025.9,
          "close_time": 1760702399999,
          "quote_volume": 377791.83218,
          "trades": 2756,
          "taker_buy_base": 2813678.4,
          "taker_buy_quote": 170483.5868
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 0.0605,
          "high": 0.0611,
          "low": 0.0601,
          "close": 0.0602,
          "volume": 3028189.0,
          "close_time": 1760705999999,
          "quote_volume": 183828.39525,
          "trades": 1153,
          "taker_buy_base": 1531722.5,
          "taker_buy_quote": 93022.76601
        },
        {
          "timestamp": 1760706000000,
          "datetime": "2025-10-17T13:00:00",
          "open": 0.0602,
          "high": 0.0614,
          "low": 0.0599,
          "close": 0.0611,
          "volume": 5611100.0,
          "close_time": 1760709599999,
          "quote_volume": 340752.55987,
          "trades": 2368,
          "taker_buy_base": 2970313.1,
          "taker_buy_quote": 180418.67204
        },
        {
          "timestamp": 1760709600000,
          "datetime": "2025-10-17T14:00:00",
          "open": 0.0611,
          "high": 0.0629,
          "low": 0.0601,
          "close": 0.0618,
          "volume": 8150494.2,
          "close_time": 1760713199999,
          "quote_volume": 500885.27797,
          "trades": 2974,
          "taker_buy_base": 3938884.9,
          "taker_buy_quote": 242274.96562
        },
        {
          "timestamp": 1760713200000,
          "datetime": "2025-10-17T15:00:00",
          "open": 0.0618,
          "high": 0.0628,
          "low": 0.0615,
          "close": 0.0627,
          "volume": 4166530.9,
          "close_time": 1760716799999,
          "quote_volume": 258413.68172,
          "trades": 1809,
          "taker_buy_base": 2106791.6,
          "taker_buy_quote": 130668.01021
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 0.0627,
          "high": 0.0635,
          "low": 0.0615,
          "close": 0.0616,
          "volume": 5465875.6,
          "close_time": 1760720399999,
          "quote_volume": 342012.25462,
          "trades": 2418,
          "taker_buy_base": 2435827.8,
          "taker_buy_quote": 152303.58035
        },
        {
          "timestamp": 1760720400000,
          "datetime": "2025-10-17T17:00:00",
          "open": 0.0616,
          "high": 0.0621,
          "low": 0.0609,
          "close": 0.0615,
          "volume": 3626305.3,
          "close_time": 1760723999999,
          "quote_volume": 223106.72279,
          "trades": 1481,
          "taker_buy_base": 1823222.6,
          "taker_buy_quote": 112308.2303
        },
        {
          "timestamp": 1760724000000,
          "datetime": "2025-10-17T18:00:00",
          "open": 0.0614,
          "high": 0.062,
          "low": 0.0612,
          "close": 0.0613,
          "volume": 2489565.4,
          "close_time": 1760727599999,
          "quote_volume": 153409.45967,
          "trades": 954,
          "taker_buy_base": 1340184.2,
          "taker_buy_quote": 82596.46624
        },
        {
          "timestamp": 1760727600000,
          "datetime": "2025-10-17T19:00:00",
          "open": 0.0613,
          "high": 0.0616,
          "low": 0.0609,
          "close": 0.0611,
          "volume": 1928539.5,
          "close_time": 1760731199999,
          "quote_volume": 118179.25459,
          "trades": 935,
          "taker_buy_base": 777552.8,
          "taker_buy_quote": 47646.40061
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 0.0611,
          "high": 0.0619,
          "low": 0.0609,
          "close": 0.0612,
          "volume": 2027102.5,
          "close_time": 1760734799999,
          "quote_volume": 124556.07393,
          "trades": 809,
          "taker_buy_base": 787819.2,
          "taker_buy_quote": 48417.77464
        },
        {
          "timestamp": 1760734800000,
          "datetime": "2025-10-17T21:00:00",
          "open": 0.0613,
          "high": 0.062,
          "low": 0.0613,
          "close": 0.0619,
          "volume": 2306399.8,
          "close_time": 1760738399999,
          "quote_volume": 142223.43707,
          "trades": 879,
          "taker_buy_base": 971012.2,
          "taker_buy_quote": 59900.64998
        },
        {
          "timestamp": 1760738400000,
          "datetime": "2025-10-17T22:00:00",
          "open": 0.0619,
          "high": 0.0621,
          "low": 0.0614,
          "close": 0.0616,
          "volume": 2918340.8,
          "close_time": 1760741999999,
          "quote_volume": 179959.12702,
          "trades": 561,
          "taker_buy_base": 859809.6,
          "taker_buy_quote": 53054.1076
        },
        {
          "timestamp": 1760742000000,
          "datetime": "2025-10-17T23:00:00",
          "open": 0.0616,
          "high": 0.0617,
          "low": 0.0608,
          "close": 0.0612,
          "volume": 2211734.1,
          "close_time": 1760745599999,
          "quote_volume": 135270.44794,
          "trades": 590,
          "taker_buy_base": 1294797.5,
          "taker_buy_quote": 79196.92906
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.0612,
          "high": 0.0614,
          "low": 0.0608,
          "close": 0.061,
          "volume": 1649945.7,
          "close_time": 1760749199999,
          "quote_volume": 100776.86569,
          "trades": 620,
          "taker_buy_base": 846441.6,
          "taker_buy_quote": 51702.10449
        },
        {
          "timestamp": 1760749200000,
          "datetime": "2025-10-18T01:00:00",
          "open": 0.0611,
          "high": 0.0617,
          "low": 0.061,
          "close": 0.0614,
          "volume": 1248567.3,
          "close_time": 1760752799999,
          "quote_volume": 76633.76869,
          "trades": 557,
          "taker_buy_base": 488894.1,
          "taker_buy_quote": 30011.43359
        },
        {
          "timestamp": 1760752800000,
          "datetime": "2025-10-18T02:00:00",
          "open": 0.0615,
          "high": 0.0621,
          "low": 0.0614,
          "close": 0.0617,
          "volume": 2174733.6,
          "close_time": 1760756399999,
          "quote_volume": 134199.03535,
          "trades": 1101,
          "taker_buy_base": 1260543.6,
          "taker_buy_quote": 77758.79292
        },
        {
          "timestamp": 1760756400000,
          "datetime": "2025-10-18T03:00:00",
          "open": 0.0618,
          "high": 0.0624,
          "low": 0.0618,
          "close": 0.0619,
          "volume": 1533960.1,
          "close_time": 1760759999999,
          "quote_volume": 95248.65519,
          "trades": 679,
          "taker_buy_base": 854236.1,
          "taker_buy_quote": 53044.10265
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 0.0619,
          "high": 0.0619,
          "low": 0.0612,
          "close": 0.0612,
          "volume": 2379649.5,
          "close_time": 1760763599999,
          "quote_volume": 146471.66707,
          "trades": 813,
          "taker_buy_base": 994623.6,
          "taker_buy_quote": 61222.78461
        },
        {
          "timestamp": 1760763600000,
          "datetime": "2025-10-18T05:00:00",
          "open": 0.0612,
          "high": 0.0615,
          "low": 0.0608,
          "close": 0.0613,
          "volume": 2062240.1,
          "close_time": 1760767199999,
          "quote_volume": 126247.04515,
          "trades": 718,
          "taker_buy_base": 985864.2,
          "taker_buy_quote": 60385.21458
        },
        {
          "timestamp": 1760767200000,
          "datetime": "2025-10-18T06:00:00",
          "open": 0.0613,
          "high": 0.0619,
          "low": 0.0612,
          "close": 0.0618,
          "volume": 1019479.7,
          "close_time": 1760770799999,
          "quote_volume": 62702.09505,
          "trades": 525,
          "taker_buy_base": 538263.0,
          "taker_buy_quote": 33124.30801
        },
        {
          "timestamp": 1760770800000,
          "datetime": "2025-10-18T07:00:00",
          "open": 0.0619,
          "high": 0.0625,
          "low": 0.0611,
          "close": 0.0612,
          "volume": 3957765.1,
          "close_time": 1760774399999,
          "quote_volume": 244798.94612,
          "trades": 1490,
          "taker_buy_base": 1841452.8,
          "taker_buy_quote": 113929.39553
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 0.0612,
          "high": 0.0618,
          "low": 0.0612,
          "close": 0.0615,
          "volume": 1739406.2,
          "close_time": 1760777999999,
          "quote_volume": 106884.69251,
          "trades": 715,
          "taker_buy_base": 924535.0,
          "taker_buy_quote": 56839.13853
        },
        {
          "timestamp": 1760778000000,
          "datetime": "2025-10-18T09:00:00",
          "open": 0.0614,
          "high": 0.0621,
          "low": 0.061,
          "close": 0.0619,
          "volume": 2693032.4,
          "close_time": 1760781599999,
          "quote_volume": 165771.83908,
          "trades": 1123,
          "taker_buy_base": 1168179.3,
          "taker_buy_quote": 71989.37648
        },
        {
          "timestamp": 1760781600000,
          "datetime": "2025-10-18T10:00:00",
          "open": 0.0619,
          "high": 0.0623,
          "low": 0.0618,
          "close": 0.062,
          "volume": 2247084.6,
          "close_time": 1760785199999,
          "quote_volume": 139404.18556,
          "trades": 776,
          "taker_buy_base": 1023756.3,
          "taker_buy_quote": 63506.83795
        },
        {
          "timestamp": 1760785200000,
          "datetime": "2025-10-18T11:00:00",
          "open": 0.0621,
          "high": 0.0624,
          "low": 0.0618,
          "close": 0.0622,
          "volume": 2476634.4,
          "close_time": 1760788799999,
          "quote_volume": 153799.88307,
          "trades": 779,
          "taker_buy_base": 1424570.5,
          "taker_buy_quote": 88462.86945
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 0.0621,
          "high": 0.0623,
          "low": 0.0615,
          "close": 0.0617,
          "volume": 1437062.8,
          "close_time": 1760792399999,
          "quote_volume": 88955.12163,
          "trades": 602,
          "taker_buy_base": 527310.0,
          "taker_buy_quote": 32613.7429
        },
        {
          "timestamp": 1760792400000,
          "datetime": "2025-10-18T13:00:00",
          "open": 0.0617,
          "high": 0.0617,
          "low": 0.061,
          "close": 0.0614,
          "volume": 2760523.7,
          "close_time": 1760795999999,
          "quote_volume": 169306.50227,
          "trades": 1024,
          "taker_buy_base": 1288391.0,
          "taker_buy_quote": 79047.43572
        },
        {
          "timestamp": 1760796000000,
          "datetime": "2025-10-18T14:00:00",
          "open": 0.0614,
          "high": 0.0615,
          "low": 0.0607,
          "close": 0.061,
          "volume": 2927079.7,
          "close_time": 1760799599999,
          "quote_volume": 178723.88126,
          "trades": 1039,
          "taker_buy_base": 946592.4,
          "taker_buy_quote": 57791.61974
        },
        {
          "timestamp": 1760799600000,
          "datetime": "2025-10-18T15:00:00",
          "open": 0.061,
          "high": 0.0612,
          "low": 0.0601,
          "close": 0.0604,
          "volume": 3024072.5,
          "close_time": 1760803199999,
          "quote_volume": 183203.7405,
          "trades": 1035,
          "taker_buy_base": 1240445.7,
          "taker_buy_quote": 75094.7749
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 0.0605,
          "high": 0.0605,
          "low": 0.0594,
          "close": 0.06,
          "volume": 3478297.0,
          "close_time": 1760806799999,
          "quote_volume": 208151.48024,
          "trades": 1271,
          "taker_buy_base": 1455073.0,
          "taker_buy_quote": 87089.53192
        },
        {
          "timestamp": 1760806800000,
          "datetime": "2025-10-18T17:00:00",
          "open": 0.0601,
          "high": 0.0609,
          "low": 0.0597,
          "close": 0.0608,
          "volume": 1829363.5,
          "close_time": 1760810399999,
          "quote_volume": 110431.22123,
          "trades": 882,
          "taker_buy_base": 910199.3,
          "taker_buy_quote": 54959.08836
        },
        {
          "timestamp": 1760810400000,
          "datetime": "2025-10-18T18:00:00",
          "open": 0.0607,
          "high": 0.0609,
          "low": 0.0603,
          "close": 0.0603,
          "volume": 1224154.6,
          "close_time": 1760813999999,
          "quote_volume": 74063.535,
          "trades": 624,
          "taker_buy_base": 645542.8,
          "taker_buy_quote": 39058.84119
        },
        {
          "timestamp": 1760814000000,
          "datetime": "2025-10-18T19:00:00",
          "open": 0.0604,
          "high": 0.0606,
          "low": 0.0603,
          "close": 0.0605,
          "volume": 1301857.7,
          "close_time": 1760817599999,
          "quote_volume": 78665.06092,
          "trades": 557,
          "taker_buy_base": 647928.7,
          "taker_buy_quote": 39162.29327
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 0.0605,
          "high": 0.0607,
          "low": 0.0603,
          "close": 0.0603,
          "volume": 1150244.8,
          "close_time": 1760821199999,
          "quote_volume": 69576.42016,
          "trades": 447,
          "taker_buy_base": 555647.5,
          "taker_buy_quote": 33616.43179
        },
        {
          "timestamp": 1760821200000,
          "datetime": "2025-10-18T21:00:00",
          "open": 0.0603,
          "high": 0.0604,
          "low": 0.0597,
          "close": 0.0602,
          "volume": 1856391.9,
          "close_time": 1760824799999,
          "quote_volume": 111523.06839,
          "trades": 583,
          "taker_buy_base": 1023420.2,
          "taker_buy_quote": 61498.52593
        },
        {
          "timestamp": 1760824800000,
          "datetime": "2025-10-18T22:00:00",
          "open": 0.0602,
          "high": 0.0604,
          "low": 0.0601,
          "close": 0.0601,
          "volume": 544814.1,
          "close_time": 1760828399999,
          "quote_volume": 32809.06269,
          "trades": 234,
          "taker_buy_base": 189410.5,
          "taker_buy_quote": 11412.72095
        },
        {
          "timestamp": 1760828400000,
          "datetime": "2025-10-18T23:00:00",
          "open": 0.0601,
          "high": 0.0605,
          "low": 0.06,
          "close": 0.0604,
          "volume": 874233.2,
          "close_time": 1760831999999,
          "quote_volume": 52641.01356,
          "trades": 265,
          "taker_buy_base": 413132.8,
          "taker_buy_quote": 24871.38569
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.0604,
          "high": 0.0606,
          "low": 0.06,
          "close": 0.0604,
          "volume": 1436468.0,
          "close_time": 1760835599999,
          "quote_volume": 86681.08575,
          "trades": 548,
          "taker_buy_base": 642181.4,
          "taker_buy_quote": 38732.76016
        },
        {
          "timestamp": 1760835600000,
          "datetime": "2025-10-19T01:00:00",
          "open": 0.0604,
          "high": 0.061,
          "low": 0.0603,
          "close": 0.0608,
          "volume": 1543287.7,
          "close_time": 1760839199999,
          "quote_volume": 93630.2262,
          "trades": 576,
          "taker_buy_base": 911671.6,
          "taker_buy_quote": 55330.724
        },
        {
          "timestamp": 1760839200000,
          "datetime": "2025-10-19T02:00:00",
          "open": 0.0609,
          "high": 0.061,
          "low": 0.0605,
          "close": 0.0607,
          "volume": 1235153.9,
          "close_time": 1760842799999,
          "quote_volume": 75085.46223,
          "trades": 447,
          "taker_buy_base": 489635.7,
          "taker_buy_quote": 29761.66843
        },
        {
          "timestamp": 1760842800000,
          "datetime": "2025-10-19T03:00:00",
          "open": 0.0607,
          "high": 0.0616,
          "low": 0.0606,
          "close": 0.0614,
          "volume": 1133179.5,
          "close_time": 1760846399999,
          "quote_volume": 69333.4931,
          "trades": 530,
          "taker_buy_base": 608550.1,
          "taker_buy_quote": 37233.56479
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 0.0615,
          "high": 0.0616,
          "low": 0.0608,
          "close": 0.0609,
          "volume": 949883.8,
          "close_time": 1760849999999,
          "quote_volume": 58032.7847,
          "trades": 413,
          "taker_buy_base": 456354.0,
          "taker_buy_quote": 27873.30416
        },
        {
          "timestamp": 1760850000000,
          "datetime": "2025-10-19T05:00:00",
          "open": 0.061,
          "high": 0.0615,
          "low": 0.0608,
          "close": 0.0609,
          "volume": 1481321.3,
          "close_time": 1760853599999,
          "quote_volume": 90592.87943,
          "trades": 575,
          "taker_buy_base": 898532.9,
          "taker_buy_quote": 54931.65558
        },
        {
          "timestamp": 1760853600000,
          "datetime": "2025-10-19T06:00:00",
          "open": 0.061,
          "high": 0.0611,
          "low": 0.0602,
          "close": 0.0604,
          "volume": 2055336.7,
          "close_time": 1760857199999,
          "quote_volume": 124508.22574,
          "trades": 633,
          "taker_buy_base": 869220.8,
          "taker_buy_quote": 52650.5791
        },
        {
          "timestamp": 1760857200000,
          "datetime": "2025-10-19T07:00:00",
          "open": 0.0605,
          "high": 0.0608,
          "low": 0.0602,
          "close": 0.0606,
          "volume": 1317262.9,
          "close_time": 1760860799999,
          "quote_volume": 79806.42056,
          "trades": 514,
          "taker_buy_base": 534668.2,
          "taker_buy_quote": 32402.76784
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 0.0606,
          "high": 0.0615,
          "low": 0.0601,
          "close": 0.0602,
          "volume": 4856743.0,
          "close_time": 1760864399999,
          "quote_volume": 295084.19664,
          "trades": 1817,
          "taker_buy_base": 2478836.7,
          "taker_buy_quote": 150664.51616
        },
        {
          "timestamp": 1760864400000,
          "datetime": "2025-10-19T09:00:00",
          "open": 0.0601,
          "high": 0.0619,
          "low": 0.0599,
          "close": 0.0614,
          "volume": 5709471.8,
          "close_time": 1760867999999,
          "quote_volume": 348436.53663,
          "trades": 2303,
          "taker_buy_base": 3093377.0,
          "taker_buy_quote": 188792.78819
        },
        {
          "timestamp": 1760868000000,
          "datetime": "2025-10-19T10:00:00",
          "open": 0.0614,
          "high": 0.062,
          "low": 0.0609,
          "close": 0.0618,
          "volume": 3067552.6,
          "close_time": 1760871599999,
          "quote_volume": 188518.44954,
          "trades": 1370,
          "taker_buy_base": 1162230.6,
          "taker_buy_quote": 71432.69465
        },
        {
          "timestamp": 1760871600000,
          "datetime": "2025-10-19T11:00:00",
          "open": 0.0619,
          "high": 0.0623,
          "low": 0.0616,
          "close": 0.0617,
          "volume": 2922793.4,
          "close_time": 1760875199999,
          "quote_volume": 181067.07711,
          "trades": 975,
          "taker_buy_base": 1213768.4,
          "taker_buy_quote": 75259.85345
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 0.0617,
          "high": 0.0619,
          "low": 0.0611,
          "close": 0.0614,
          "volume": 3226577.7,
          "close_time": 1760878799999,
          "quote_volume": 198001.85011,
          "trades": 980,
          "taker_buy_base": 1534468.2,
          "taker_buy_quote": 94160.16474
        },
        {
          "timestamp": 1760878800000,
          "datetime": "2025-10-19T13:00:00",
          "open": 0.0614,
          "high": 0.0624,
          "low": 0.0611,
          "close": 0.0621,
          "volume": 2248650.5,
          "close_time": 1760882399999,
          "quote_volume": 138491.48927,
          "trades": 780,
          "taker_buy_base": 1130636.9,
          "taker_buy_quote": 69675.46061
        },
        {
          "timestamp": 1760882400000,
          "datetime": "2025-10-19T14:00:00",
          "open": 0.0622,
          "high": 0.063,
          "low": 0.0619,
          "close": 0.0625,
          "volume": 6108748.7,
          "close_time": 1760885999999,
          "quote_volume": 381478.75344,
          "trades": 1463,
          "taker_buy_base": 2445579.2,
          "taker_buy_quote": 152801.43707
        },
        {
          "timestamp": 1760886000000,
          "datetime": "2025-10-19T15:00:00",
          "open": 0.0625,
          "high": 0.0626,
          "low": 0.0621,
          "close": 0.0621,
          "volume": 1581589.8,
          "close_time": 1760889599999,
          "quote_volume": 98633.63705,
          "trades": 686,
          "taker_buy_base": 774636.4,
          "taker_buy_quote": 48340.20058
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 0.0622,
          "high": 0.0625,
          "low": 0.0617,
          "close": 0.0622,
          "volume": 2413037.2,
          "close_time": 1760893199999,
          "quote_volume": 149714.63513,
          "trades": 750,
          "taker_buy_base": 926195.3,
          "taker_buy_quote": 57502.96113
        },
        {
          "timestamp": 1760893200000,
          "datetime": "2025-10-19T17:00:00",
          "open": 0.0622,
          "high": 0.0629,
          "low": 0.0619,
          "close": 0.0619,
          "volume": 2704805.2,
          "close_time": 1760896799999,
          "quote_volume": 169072.39549,
          "trades": 1020,
          "taker_buy_base": 1401301.1,
          "taker_buy_quote": 87587.53182
        },
        {
          "timestamp": 1760896800000,
          "datetime": "2025-10-19T18:00:00",
          "open": 0.062,
          "high": 0.0623,
          "low": 0.0618,
          "close": 0.062,
          "volume": 2073442.5,
          "close_time": 1760900399999,
          "quote_volume": 128625.53436,
          "trades": 721,
          "taker_buy_base": 1155806.2,
          "taker_buy_quote": 71709.06667
        },
        {
          "timestamp": 1760900400000,
          "datetime": "2025-10-19T19:00:00",
          "open": 0.062,
          "high": 0.0623,
          "low": 0.0617,
          "close": 0.0622,
          "volume": 1690837.0,
          "close_time": 1760903999999,
          "quote_volume": 104789.35025,
          "trades": 548,
          "taker_buy_base": 749402.2,
          "taker_buy_quote": 46459.93977
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 0.0623,
          "high": 0.0627,
          "low": 0.0621,
          "close": 0.0625,
          "volume": 1057504.7,
          "close_time": 1760907599999,
          "quote_volume": 65941.36484,
          "trades": 627,
          "taker_buy_base": 499054.1,
          "taker_buy_quote": 31119.85955
        },
        {
          "timestamp": 1760907600000,
          "datetime": "2025-10-19T21:00:00",
          "open": 0.0625,
          "high": 0.0625,
          "low": 0.0619,
          "close": 0.0623,
          "volume": 1312070.9,
          "close_time": 1760911199999,
          "quote_volume": 81628.77063,
          "trades": 401,
          "taker_buy_base": 574253.2,
          "taker_buy_quote": 35724.875
        },
        {
          "timestamp": 1760911200000,
          "datetime": "2025-10-19T22:00:00",
          "open": 0.0624,
          "high": 0.0627,
          "low": 0.0622,
          "close": 0.0623,
          "volume": 2011110.0,
          "close_time": 1760914799999,
          "quote_volume": 125541.41339,
          "trades": 492,
          "taker_buy_base": 951913.1,
          "taker_buy_quote": 59437.12984
        },
        {
          "timestamp": 1760914800000,
          "datetime": "2025-10-19T23:00:00",
          "open": 0.0622,
          "high": 0.0623,
          "low": 0.0618,
          "close": 0.0619,
          "volume": 2208496.9,
          "close_time": 1760918399999,
          "quote_volume": 136995.52251,
          "trades": 510,
          "taker_buy_base": 1104874.0,
          "taker_buy_quote": 68534.51155
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.0619,
          "high": 0.0619,
          "low": 0.0606,
          "close": 0.0613,
          "volume": 4035504.4,
          "close_time": 1760921999999,
          "quote_volume": 246849.18252,
          "trades": 1301,
          "taker_buy_base": 1633244.0,
          "taker_buy_quote": 100027.06773
        },
        {
          "timestamp": 1760922000000,
          "datetime": "2025-10-20T01:00:00",
          "open": 0.0614,
          "high": 0.0619,
          "low": 0.0609,
          "close": 0.0616,
          "volume": 1328277.3,
          "close_time": 1760925599999,
          "quote_volume": 81647.36568,
          "trades": 859,
          "taker_buy_base": 747151.7,
          "taker_buy_quote": 45917.62882
        },
        {
          "timestamp": 1760925600000,
          "datetime": "2025-10-20T02:00:00",
          "open": 0.0615,
          "high": 0.062,
          "low": 0.0612,
          "close": 0.0617,
          "volume": 2280859.0,
          "close_time": 1760929199999,
          "quote_volume": 140466.18948,
          "trades": 1088,
          "taker_buy_base": 1224520.4,
          "taker_buy_quote": 75394.13321
        },
        {
          "timestamp": 1760929200000,
          "datetime": "2025-10-20T03:00:00",
          "open": 0.0618,
          "high": 0.0647,
          "low": 0.0617,
          "close": 0.0643,
          "volume": 4170948.9,
          "close_time": 1760932799999,
          "quote_volume": 264210.26585,
          "trades": 2151,
          "taker_buy_base": 2375778.3,
          "taker_buy_quote": 150678.6608
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 0.0643,
          "high": 0.0646,
          "low": 0.0639,
          "close": 0.0642,
          "volume": 2002639.5,
          "close_time": 1760936399999,
          "quote_volume": 128534.1201,
          "trades": 1240,
          "taker_buy_base": 925450.3,
          "taker_buy_quote": 59408.03344
        },
        {
          "timestamp": 1760936400000,
          "datetime": "2025-10-20T05:00:00",
          "open": 0.0642,
          "high": 0.0642,
          "low": 0.0637,
          "close": 0.064,
          "volume": 1601508.9,
          "close_time": 1760939999999,
          "quote_volume": 102376.42072,
          "trades": 687,
          "taker_buy_base": 563316.6,
          "taker_buy_quote": 36008.50222
        },
        {
          "timestamp": 1760940000000,
          "datetime": "2025-10-20T06:00:00",
          "open": 0.064,
          "high": 0.0646,
          "low": 0.0637,
          "close": 0.0644,
          "volume": 1946645.1,
          "close_time": 1760943599999,
          "quote_volume": 125108.16564,
          "trades": 802,
          "taker_buy_base": 959080.9,
          "taker_buy_quote": 61660.85115
        },
        {
          "timestamp": 1760943600000,
          "datetime": "2025-10-20T07:00:00",
          "open": 0.0645,
          "high": 0.0646,
          "low": 0.0638,
          "close": 0.0642,
          "volume": 2674592.8,
          "close_time": 1760947199999,
          "quote_volume": 171649.57158,
          "trades": 1120,
          "taker_buy_base": 1134769.7,
          "taker_buy_quote": 72817.9644
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 0.0642,
          "high": 0.0644,
          "low": 0.0633,
          "close": 0.0634,
          "volume": 2159233.3,
          "close_time": 1760950799999,
          "quote_volume": 137743.38643,
          "trades": 1279,
          "taker_buy_base": 1038678.4,
          "taker_buy_quote": 66212.70853
        },
        {
          "timestamp": 1760950800000,
          "datetime": "2025-10-20T09:00:00",
          "open": 0.0633,
          "high": 0.0637,
          "low": 0.0629,
          "close": 0.0634,
          "volume": 3003804.0,
          "close_time": 1760954399999,
          "quote_volume": 190081.70548,
          "trades": 1165,
          "taker_buy_base": 1585044.4,
          "taker_buy_quote": 100306.79256
        },
        {
          "timestamp": 1760954400000,
          "datetime": "2025-10-20T10:00:00",
          "open": 0.0635,
          "high": 0.0637,
          "low": 0.0625,
          "close": 0.0628,
          "volume": 1880179.5,
          "close_time": 1760957999999,
          "quote_volume": 118867.4678,
          "trades": 991,
          "taker_buy_base": 865618.6,
          "taker_buy_quote": 54667.51558
        },
        {
          "timestamp": 1760958000000,
          "datetime": "2025-10-20T11:00:00",
          "open": 0.0628,
          "high": 0.063,
          "low": 0.0623,
          "close": 0.0627,
          "volume": 1649798.0,
          "close_time": 1760961599999,
          "quote_volume": 103383.29447,
          "trades": 859,
          "taker_buy_base": 629484.6,
          "taker_buy_quote": 39478.24942
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 0.0628,
          "high": 0.0635,
          "low": 0.0626,
          "close": 0.0632,
          "volume": 1715703.4,
          "close_time": 1760965199999,
          "quote_volume": 108216.1069,
          "trades": 883,
          "taker_buy_base": 890098.3,
          "taker_buy_quote": 56156.86969
        },
        {
          "timestamp": 1760965200000,
          "datetime": "2025-10-20T13:00:00",
          "open": 0.0632,
          "high": 0.0643,
          "low": 0.0631,
          "close": 0.0641,
          "volume": 2999210.2,
          "close_time": 1760968799999,
          "quote_volume": 191689.12302,
          "trades": 1316,
          "taker_buy_base": 1594409.8,
          "taker_buy_quote": 101886.48695
        },
        {
          "timestamp": 1760968800000,
          "datetime": "2025-10-20T14:00:00",
          "open": 0.0641,
          "high": 0.0652,
          "low": 0.0632,
          "close": 0.0647,
          "volume": 4716351.2,
          "close_time": 1760972399999,
          "quote_volume": 302680.17344,
          "trades": 1674,
          "taker_buy_base": 2170015.7,
          "taker_buy_quote": 139397.78195
        },
        {
          "timestamp": 1760972400000,
          "datetime": "2025-10-20T15:00:00",
          "open": 0.0647,
          "high": 0.0652,
          "low": 0.0639,
          "close": 0.0639,
          "volume": 2834977.1,
          "close_time": 1760975999999,
          "quote_volume": 182662.8958,
          "trades": 1238,
          "taker_buy_base": 1289843.0,
          "taker_buy_quote": 83067.08884
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 0.0639,
          "high": 0.0641,
          "low": 0.0629,
          "close": 0.0636,
          "volume": 3666413.7,
          "close_time": 1760979599999,
          "quote_volume": 232611.60603,
          "trades": 1958,
          "taker_buy_base": 1790761.1,
          "taker_buy_quote": 113630.29885
        },
        {
          "timestamp": 1760979600000,
          "datetime": "2025-10-20T17:00:00",
          "open": 0.0636,
          "high": 0.0639,
          "low": 0.0628,
          "close": 0.0631,
          "volume": 1935862.5,
          "close_time": 1760983199999,
          "quote_volume": 122376.85269,
          "trades": 945,
          "taker_buy_base": 845527.0,
          "taker_buy_quote": 53418.13117
        },
        {
          "timestamp": 1760983200000,
          "datetime": "2025-10-20T18:00:00",
          "open": 0.0631,
          "high": 0.0636,
          "low": 0.0627,
          "close": 0.0633,
          "volume": 2045894.3,
          "close_time": 1760986799999,
          "quote_volume": 129410.88815,
          "trades": 972,
          "taker_buy_base": 1053669.1,
          "taker_buy_quote": 66643.62069
        },
        {
          "timestamp": 1760986800000,
          "datetime": "2025-10-20T19:00:00",
          "open": 0.0633,
          "high": 0.0646,
          "low": 0.063,
          "close": 0.0641,
          "volume": 3451442.6,
          "close_time": 1760990399999,
          "quote_volume": 220901.51069,
          "trades": 1542,
          "taker_buy_base": 1536389.9,
          "taker_buy_quote": 98286.64316
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 0.0641,
          "high": 0.0642,
          "low": 0.0635,
          "close": 0.0637,
          "volume": 1321307.7,
          "close_time": 1760993999999,
          "quote_volume": 84390.5907,
          "trades": 957,
          "taker_buy_base": 540919.4,
          "taker_buy_quote": 34545.49552
        },
        {
          "timestamp": 1760994000000,
          "datetime": "2025-10-20T21:00:00",
          "open": 0.0637,
          "high": 0.0641,
          "low": 0.0634,
          "close": 0.0635,
          "volume": 1081073.9,
          "close_time": 1760997599999,
          "quote_volume": 68870.88965,
          "trades": 604,
          "taker_buy_base": 481667.8,
          "taker_buy_quote": 30701.06306
        },
        {
          "timestamp": 1760997600000,
          "datetime": "2025-10-20T22:00:00",
          "open": 0.0635,
          "high": 0.0637,
          "low": 0.0632,
          "close": 0.0633,
          "volume": 776080.5,
          "close_time": 1761001199999,
          "quote_volume": 49174.10035,
          "trades": 344,
          "taker_buy_base": 479814.5,
          "taker_buy_quote": 30390.83368
        },
        {
          "timestamp": 1761001200000,
          "datetime": "2025-10-20T23:00:00",
          "open": 0.0633,
          "high": 0.0635,
          "low": 0.063,
          "close": 0.0633,
          "volume": 1203630.0,
          "close_time": 1761004799999,
          "quote_volume": 76123.93457,
          "trades": 529,
          "taker_buy_base": 667840.6,
          "taker_buy_quote": 42229.86389
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.0632,
          "high": 0.0638,
          "low": 0.063,
          "close": 0.0634,
          "volume": 1809109.8,
          "close_time": 1761008399999,
          "quote_volume": 114660.99395,
          "trades": 681,
          "taker_buy_base": 996782.5,
          "taker_buy_quote": 63205.91669
        },
        {
          "timestamp": 1761008400000,
          "datetime": "2025-10-21T01:00:00",
          "open": 0.0634,
          "high": 0.0638,
          "low": 0.0628,
          "close": 0.0631,
          "volume": 2773663.8,
          "close_time": 1761011999999,
          "quote_volume": 175835.18917,
          "trades": 1045,
          "taker_buy_base": 1473990.2,
          "taker_buy_quote": 93433.90908
        },
        {
          "timestamp": 1761012000000,
          "datetime": "2025-10-21T02:00:00",
          "open": 0.0631,
          "high": 0.0632,
          "low": 0.0621,
          "close": 0.0621,
          "volume": 3061940.4,
          "close_time": 1761015599999,
          "quote_volume": 191636.97574,
          "trades": 1212,
          "taker_buy_base": 1095587.8,
          "taker_buy_quote": 68635.17999
        },
        {
          "timestamp": 1761015600000,
          "datetime": "2025-10-21T03:00:00",
          "open": 0.0622,
          "high": 0.0625,
          "low": 0.0614,
          "close": 0.0616,
          "volume": 2588819.7,
          "close_time": 1761019199999,
          "quote_volume": 160651.2783,
          "trades": 1332,
          "taker_buy_base": 1357931.1,
          "taker_buy_quote": 84358.3843
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 0.0615,
          "high": 0.0616,
          "low": 0.0603,
          "close": 0.0604,
          "volume": 3255764.3,
          "close_time": 1761022799999,
          "quote_volume": 198522.58845,
          "trades": 1808,
          "taker_buy_base": 1298698.2,
          "taker_buy_quote": 79167.85964
        },
        {
          "timestamp": 1761022800000,
          "datetime": "2025-10-21T05:00:00",
          "open": 0.0603,
          "high": 0.0606,
          "low": 0.0597,
          "close": 0.0602,
          "volume": 4664747.2,
          "close_time": 1761026399999,
          "quote_volume": 280245.52908,
          "trades": 1663,
          "taker_buy_base": 2034255.7,
          "taker_buy_quote": 122279.55652
        },
        {
          "timestamp": 1761026400000,
          "datetime": "2025-10-21T06:00:00",
          "open": 0.0601,
          "high": 0.0611,
          "low": 0.0601,
          "close": 0.0606,
          "volume": 2385494.1,
          "close_time": 1761029999999,
          "quote_volume": 144465.16789,
          "trades": 1217,
          "taker_buy_base": 1014850.5,
          "taker_buy_quote": 61456.2846
        },
        {
          "timestamp": 1761030000000,
          "datetime": "2025-10-21T07:00:00",
          "open": 0.0606,
          "high": 0.0609,
          "low": 0.0601,
          "close": 0.0608,
          "volume": 1995290.0,
          "close_time": 1761033599999,
          "quote_volume": 120705.70203,
          "trades": 1018,
          "taker_buy_base": 1015589.2,
          "taker_buy_quote": 61470.52303
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 0.0608,
          "high": 0.0609,
          "low": 0.0602,
          "close": 0.0607,
          "volume": 2186863.6,
          "close_time": 1761037199999,
          "quote_volume": 132584.12106,
          "trades": 886,
          "taker_buy_base": 1023826.3,
          "taker_buy_quote": 62085.68489
        },
        {
          "timestamp": 1761037200000,
          "datetime": "2025-10-21T09:00:00",
          "open": 0.0607,
          "high": 0.0608,
          "low": 0.0599,
          "close": 0.0601,
          "volume": 1755963.1,
          "close_time": 1761040799999,
          "quote_volume": 106113.61985,
          "trades": 714,
          "taker_buy_base": 769932.7,
          "taker_buy_quote": 46541.46549
        },
        {
          "timestamp": 1761040800000,
          "datetime": "2025-10-21T10:00:00",
          "open": 0.0601,
          "high": 0.0604,
          "low": 0.0596,
          "close": 0.0599,
          "volume": 3630443.3,
          "close_time": 1761044399999,
          "quote_volume": 217994.61719,
          "trades": 1790,
          "taker_buy_base": 1771533.5,
          "taker_buy_quote": 106360.03246
        },
        {
          "timestamp": 1761044400000,
          "datetime": "2025-10-21T11:00:00",
          "open": 0.06,
          "high": 0.0601,
          "low": 0.0583,
          "close": 0.0584,
          "volume": 11574514.5,
          "close_time": 1761047999999,
          "quote_volume": 682515.419,
          "trades": 5133,
          "taker_buy_base": 3572613.3,
          "taker_buy_quote": 210676.26783
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 0.0584,
          "high": 0.0592,
          "low": 0.0583,
          "close": 0.0584,
          "volume": 8281954.5,
          "close_time": 1761051599999,
          "quote_volume": 485490.94182,
          "trades": 4044,
          "taker_buy_base": 3588796.4,
          "taker_buy_quote": 210443.86267
        },
        {
          "timestamp": 1761051600000,
          "datetime": "2025-10-21T13:00:00",
          "open": 0.0585,
          "high": 0.0591,
          "low": 0.0579,
          "close": 0.0584,
          "volume": 5156632.7,
          "close_time": 1761055199999,
          "quote_volume": 301253.40092,
          "trades": 2725,
          "taker_buy_base": 1983379.3,
          "taker_buy_quote": 115932.19316
        },
        {
          "timestamp": 1761055200000,
          "datetime": "2025-10-21T14:00:00",
          "open": 0.0585,
          "high": 0.0613,
          "low": 0.0584,
          "close": 0.0611,
          "volume": 8118155.8,
          "close_time": 1761058799999,
          "quote_volume": 487187.32363,
          "trades": 3731,
          "taker_buy_base": 3619709.1,
          "taker_buy_quote": 217705.58389
        },
        {
          "timestamp": 1761058800000,
          "datetime": "2025-10-21T15:00:00",
          "open": 0.0612,
          "high": 0.0625,
          "low": 0.0608,
          "close": 0.0624,
          "volume": 8698259.9,
          "close_time": 1761062399999,
          "quote_volume": 536407.63752,
          "trades": 4212,
          "taker_buy_base": 4773485.2,
          "taker_buy_quote": 294540.90558
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 0.0624,
          "high": 0.0627,
          "low": 0.0612,
          "close": 0.0613,
          "volume": 6822739.0,
          "close_time": 1761065999999,
          "quote_volume": 424434.665,
          "trades": 2997,
          "taker_buy_base": 2991053.2,
          "taker_buy_quote": 186082.49897
        },
        {
          "timestamp": 1761066000000,
          "datetime": "2025-10-21T17:00:00",
          "open": 0.0614,
          "high": 0.0616,
          "low": 0.0604,
          "close": 0.061,
          "volume": 5264132.9,
          "close_time": 1761069599999,
          "quote_volume": 321591.20125,
          "trades": 2752,
          "taker_buy_base": 2043902.3,
          "taker_buy_quote": 124832.75447
        },
        {
          "timestamp": 1761069600000,
          "datetime": "2025-10-21T18:00:00",
          "open": 0.0611,
          "high": 0.0612,
          "low": 0.0599,
          "close": 0.0603,
          "volume": 3588075.2,
          "close_time": 1761073199999,
          "quote_volume": 217166.83309,
          "trades": 1635,
          "taker_buy_base": 1420971.6,
          "taker_buy_quote": 86024.88324
        },
        {
          "timestamp": 1761073200000,
          "datetime": "2025-10-21T19:00:00",
          "open": 0.0603,
          "high": 0.0603,
          "low": 0.0596,
          "close": 0.0601,
          "volume": 2133814.1,
          "close_time": 1761076799999,
          "quote_volume": 128096.35369,
          "trades": 1007,
          "taker_buy_base": 934652.4,
          "taker_buy_quote": 56094.57215
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 0.06,
          "high": 0.0602,
          "low": 0.0586,
          "close": 0.0588,
          "volume": 8207003.2,
          "close_time": 1761080399999,
          "quote_volume": 485728.71856,
          "trades": 2252,
          "taker_buy_base": 4368604.4,
          "taker_buy_quote": 258132.04217
        },
        {
          "timestamp": 1761080400000,
          "datetime": "2025-10-21T21:00:00",
          "open": 0.0588,
          "high": 0.0591,
          "low": 0.0581,
          "close": 0.0586,
          "volume": 3635134.3,
          "close_time": 1761083999999,
          "quote_volume": 212795.26165,
          "trades": 1436,
          "taker_buy_base": 1820872.6,
          "taker_buy_quote": 106594.06138
        },
        {
          "timestamp": 1761084000000,
          "datetime": "2025-10-21T22:00:00",
          "open": 0.0586,
          "high": 0.0586,
          "low": 0.0563,
          "close": 0.0564,
          "volume": 9401380.1,
          "close_time": 1761087599999,
          "quote_volume": 538550.63167,
          "trades": 2864,
          "taker_buy_base": 4912806.1,
          "taker_buy_quote": 281536.44297
        },
        {
          "timestamp": 1761087600000,
          "datetime": "2025-10-21T23:00:00",
          "open": 0.0563,
          "high": 0.0564,
          "low": 0.0554,
          "close": 0.0558,
          "volume": 5099058.3,
          "close_time": 1761091199999,
          "quote_volume": 285141.68968,
          "trades": 1921,
          "taker_buy_base": 2425523.3,
          "taker_buy_quote": 135696.36905
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.0559,
          "high": 0.0563,
          "low": 0.055,
          "close": 0.0551,
          "volume": 5787496.9,
          "close_time": 1761094799999,
          "quote_volume": 322456.58293,
          "trades": 2063,
          "taker_buy_base": 2739225.0,
          "taker_buy_quote": 152652.0129
        },
        {
          "timestamp": 1761094800000,
          "datetime": "2025-10-22T01:00:00",
          "open": 0.0551,
          "high": 0.0555,
          "low": 0.0546,
          "close": 0.055,
          "volume": 5054788.4,
          "close_time": 1761098399999,
          "quote_volume": 278072.79773,
          "trades": 1545,
          "taker_buy_base": 2698132.1,
          "taker_buy_quote": 148459.1247
        },
        {
          "timestamp": 1761098400000,
          "datetime": "2025-10-22T02:00:00",
          "open": 0.0551,
          "high": 0.0554,
          "low": 0.0548,
          "close": 0.0553,
          "volume": 2822687.8,
          "close_time": 1761101999999,
          "quote_volume": 155468.64016,
          "trades": 944,
          "taker_buy_base": 1490278.4,
          "taker_buy_quote": 82123.6265
        },
        {
          "timestamp": 1761102000000,
          "datetime": "2025-10-22T03:00:00",
          "open": 0.0553,
          "high": 0.0554,
          "low": 0.0548,
          "close": 0.0553,
          "volume": 3300659.6,
          "close_time": 1761105599999,
          "quote_volume": 181842.00146,
          "trades": 965,
          "taker_buy_base": 1804047.8,
          "taker_buy_quote": 99412.51492
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 0.0553,
          "high": 0.0558,
          "low": 0.0551,
          "close": 0.0555,
          "volume": 1855352.5,
          "close_time": 1761109199999,
          "quote_volume": 103076.04066,
          "trades": 736,
          "taker_buy_base": 864278.1,
          "taker_buy_quote": 48012.58803
        },
        {
          "timestamp": 1761109200000,
          "datetime": "2025-10-22T05:00:00",
          "open": 0.0555,
          "high": 0.0556,
          "low": 0.0545,
          "close": 0.0552,
          "volume": 3339441.8,
          "close_time": 1761112799999,
          "quote_volume": 184004.2617,
          "trades": 1233,
          "taker_buy_base": 1530670.4,
          "taker_buy_quote": 84312.5078
        },
        {
          "timestamp": 1761112800000,
          "datetime": "2025-10-22T06:00:00",
          "open": 0.0552,
          "high": 0.0565,
          "low": 0.055,
          "close": 0.0555,
          "volume": 6595601.6,
          "close_time": 1761116399999,
          "quote_volume": 368402.45865,
          "trades": 1710,
          "taker_buy_base": 2939261.6,
          "taker_buy_quote": 164116.85787
        },
        {
          "timestamp": 1761116400000,
          "datetime": "2025-10-22T07:00:00",
          "open": 0.0555,
          "high": 0.0556,
          "low": 0.055,
          "close": 0.0556,
          "volume": 2838464.0,
          "close_time": 1761119999999,
          "quote_volume": 156972.3114,
          "trades": 1038,
          "taker_buy_base": 1561029.0,
          "taker_buy_quote": 86344.75093
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 0.0555,
          "high": 0.0556,
          "low": 0.0546,
          "close": 0.0547,
          "volume": 3461412.1,
          "close_time": 1761123599999,
          "quote_volume": 190786.77699,
          "trades": 1193,
          "taker_buy_base": 1740698.8,
          "taker_buy_quote": 95919.80426
        },
        {
          "timestamp": 1761123600000,
          "datetime": "2025-10-22T09:00:00",
          "open": 0.0547,
          "high": 0.0549,
          "low": 0.0538,
          "close": 0.0542,
          "volume": 5110202.2,
          "close_time": 1761127199999,
          "quote_volume": 278129.10939,
          "trades": 1574,
          "taker_buy_base": 2318321.3,
          "taker_buy_quote": 126281.01984
        },
        {
          "timestamp": 1761127200000,
          "datetime": "2025-10-22T10:00:00",
          "open": 0.0542,
          "high": 0.0546,
          "low": 0.0541,
          "close": 0.0543,
          "volume": 2356061.2,
          "close_time": 1761130799999,
          "quote_volume": 128170.06653,
          "trades": 974,
          "taker_buy_base": 1193929.9,
          "taker_buy_quote": 64946.89085
        },
        {
          "timestamp": 1761130800000,
          "datetime": "2025-10-22T11:00:00",
          "open": 0.0543,
          "high": 0.0556,
          "low": 0.0539,
          "close": 0.0555,
          "volume": 8443888.8,
          "close_time": 1761134399999,
          "quote_volume": 463805.10525,
          "trades": 2760,
          "taker_buy_base": 3992139.3,
          "taker_buy_quote": 219331.04309
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 0.0555,
          "high": 0.0561,
          "low": 0.0552,
          "close": 0.0555,
          "volume": 5243945.4,
          "close_time": 1761137999999,
          "quote_volume": 291527.66939,
          "trades": 1849,
          "taker_buy_base": 2287609.0,
          "taker_buy_quote": 127267.6307
        },
        {
          "timestamp": 1761138000000,
          "datetime": "2025-10-22T13:00:00",
          "open": 0.0555,
          "high": 0.0573,
          "low": 0.0554,
          "close": 0.0572,
          "volume": 9584291.7,
          "close_time": 1761141599999,
          "quote_volume": 541710.48144,
          "trades": 3836,
          "taker_buy_base": 5353539.2,
          "taker_buy_quote": 302647.00167
        },
        {
          "timestamp": 1761141600000,
          "datetime": "2025-10-22T14:00:00",
          "open": 0.0571,
          "high": 0.0593,
          "low": 0.0565,
          "close": 0.0591,
          "volume": 18818110.6,
          "close_time": 1761145199999,
          "quote_volume": 1086967.01975,
          "trades": 6883,
          "taker_buy_base": 10173073.1,
          "taker_buy_quote": 587765.58464
        },
        {
          "timestamp": 1761145200000,
          "datetime": "2025-10-22T15:00:00",
          "open": 0.0591,
          "high": 0.0601,
          "low": 0.0585,
          "close": 0.0598,
          "volume": 17914339.3,
          "close_time": 1761148799999,
          "quote_volume": 1063429.85418,
          "trades": 6641,
          "taker_buy_base": 9436790.5,
          "taker_buy_quote": 560334.56221
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 0.0599,
          "high": 0.0599,
          "low": 0.0586,
          "close": 0.0588,
          "volume": 7522256.3,
          "close_time": 1761152399999,
          "quote_volume": 444560.08945,
          "trades": 2836,
          "taker_buy_base": 3553109.3,
          "taker_buy_quote": 209877.26868
        },
        {
          "timestamp": 1761152400000,
          "datetime": "2025-10-22T17:00:00",
          "open": 0.0589,
          "high": 0.0592,
          "low": 0.0569,
          "close": 0.0572,
          "volume": 5294666.3,
          "close_time": 1761155999999,
          "quote_volume": 308310.76065,
          "trades": 1912,
          "taker_buy_base": 2355080.4,
          "taker_buy_quote": 137368.17567
        },
        {
          "timestamp": 1761156000000,
          "datetime": "2025-10-22T18:00:00",
          "open": 0.0572,
          "high": 0.0576,
          "low": 0.057,
          "close": 0.0573,
          "volume": 3123809.9,
          "close_time": 1761159599999,
          "quote_volume": 179018.08818,
          "trades": 1554,
          "taker_buy_base": 1640594.8,
          "taker_buy_quote": 94012.6688
        },
        {
          "timestamp": 1761159600000,
          "datetime": "2025-10-22T19:00:00",
          "open": 0.0573,
          "high": 0.058,
          "low": 0.0561,
          "close": 0.0567,
          "volume": 5059463.5,
          "close_time": 1761163199999,
          "quote_volume": 288178.71455,
          "trades": 1812,
          "taker_buy_base": 2455313.3,
          "taker_buy_quote": 139738.2779
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 0.0567,
          "high": 0.057,
          "low": 0.0562,
          "close": 0.0563,
          "volume": 3459731.6,
          "close_time": 1761166799999,
          "quote_volume": 195970.75292,
          "trades": 1133,
          "taker_buy_base": 1818183.8,
          "taker_buy_quote": 103081.79697
        },
        {
          "timestamp": 1761166800000,
          "datetime": "2025-10-22T21:00:00",
          "open": 0.0563,
          "high": 0.0563,
          "low": 0.0547,
          "close": 0.0554,
          "volume": 8481068.5,
          "close_time": 1761170399999,
          "quote_volume": 469923.32176,
          "trades": 2827,
          "taker_buy_base": 3851845.0,
          "taker_buy_quote": 213416.7526
        },
        {
          "timestamp": 1761170400000,
          "datetime": "2025-10-22T22:00:00",
          "open": 0.0553,
          "high": 0.0557,
          "low": 0.0548,
          "close": 0.0548,
          "volume": 2658588.5,
          "close_time": 1761173999999,
          "quote_volume": 146796.89293,
          "trades": 946,
          "taker_buy_base": 1566259.9,
          "taker_buy_quote": 86538.71264
        },
        {
          "timestamp": 1761174000000,
          "datetime": "2025-10-22T23:00:00",
          "open": 0.0549,
          "high": 0.0562,
          "low": 0.0548,
          "close": 0.0562,
          "volume": 3555419.4,
          "close_time": 1761177599999,
          "quote_volume": 197520.34318,
          "trades": 1044,
          "taker_buy_base": 1595456.7,
          "taker_buy_quote": 88683.96589
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.0561,
          "high": 0.0566,
          "low": 0.0559,
          "close": 0.0563,
          "volume": 2751926.6,
          "close_time": 1761181199999,
          "quote_volume": 154635.6319,
          "trades": 1014,
          "taker_buy_base": 1235316.3,
          "taker_buy_quote": 69444.93595
        },
        {
          "timestamp": 1761181200000,
          "datetime": "2025-10-23T01:00:00",
          "open": 0.0562,
          "high": 0.0563,
          "low": 0.0558,
          "close": 0.0559,
          "volume": 2979773.7,
          "close_time": 1761184799999,
          "quote_volume": 166895.7493,
          "trades": 1071,
          "taker_buy_base": 1537958.9,
          "taker_buy_quote": 86182.2885
        },
        {
          "timestamp": 1761184800000,
          "datetime": "2025-10-23T02:00:00",
          "open": 0.0558,
          "high": 0.0562,
          "low": 0.0557,
          "close": 0.0557,
          "volume": 1265927.8,
          "close_time": 1761188399999,
          "quote_volume": 70818.36935,
          "trades": 665,
          "taker_buy_base": 571272.8,
          "taker_buy_quote": 31961.3835
        },
        {
          "timestamp": 1761188400000,
          "datetime": "2025-10-23T03:00:00",
          "open": 0.0558,
          "high": 0.0558,
          "low": 0.0554,
          "close": 0.0556,
          "volume": 1693898.8,
          "close_time": 1761191999999,
          "quote_volume": 94141.20773,
          "trades": 765,
          "taker_buy_base": 839278.2,
          "taker_buy_quote": 46641.4624
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 0.0555,
          "high": 0.056,
          "low": 0.0552,
          "close": 0.0557,
          "volume": 2764609.6,
          "close_time": 1761195599999,
          "quote_volume": 153733.91947,
          "trades": 989,
          "taker_buy_base": 1470104.1,
          "taker_buy_quote": 81773.11768
        },
        {
          "timestamp": 1761195600000,
          "datetime": "2025-10-23T05:00:00",
          "open": 0.0556,
          "high": 0.0573,
          "low": 0.0556,
          "close": 0.0564,
          "volume": 4045949.5,
          "close_time": 1761199199999,
          "quote_volume": 229073.10317,
          "trades": 1384,
          "taker_buy_base": 2193485.9,
          "taker_buy_quote": 124033.26513
        },
        {
          "timestamp": 1761199200000,
          "datetime": "2025-10-23T06:00:00",
          "open": 0.0564,
          "high": 0.0572,
          "low": 0.0563,
          "close": 0.0567,
          "volume": 3206431.8,
          "close_time": 1761202799999,
          "quote_volume": 182185.06271,
          "trades": 1388,
          "taker_buy_base": 1652440.7,
          "taker_buy_quote": 93909.12761
        },
        {
          "timestamp": 1761202800000,
          "datetime": "2025-10-23T07:00:00",
          "open": 0.0566,
          "high": 0.0568,
          "low": 0.0563,
          "close": 0.0564,
          "volume": 1809047.0,
          "close_time": 1761206399999,
          "quote_volume": 102239.54536,
          "trades": 892,
          "taker_buy_base": 883942.4,
          "taker_buy_quote": 49967.84218
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 0.0564,
          "high": 0.0573,
          "low": 0.0562,
          "close": 0.0569,
          "volume": 3947755.6,
          "close_time": 1761209999999,
          "quote_volume": 224440.53563,
          "trades": 1389,
          "taker_buy_base": 2375372.6,
          "taker_buy_quote": 135047.31749
        },
        {
          "timestamp": 1761210000000,
          "datetime": "2025-10-23T09:00:00",
          "open": 0.0569,
          "high": 0.0575,
          "low": 0.0568,
          "close": 0.057,
          "volume": 3093916.6,
          "close_time": 1761213599999,
          "quote_volume": 176699.47568,
          "trades": 1148,
          "taker_buy_base": 1331872.5,
          "taker_buy_quote": 76111.46567
        },
        {
          "timestamp": 1761213600000,
          "datetime": "2025-10-23T10:00:00",
          "open": 0.0571,
          "high": 0.0572,
          "low": 0.0564,
          "close": 0.0564,
          "volume": 4482188.0,
          "close_time": 1761217199999,
          "quote_volume": 254493.09238,
          "trades": 1459,
          "taker_buy_base": 1742786.7,
          "taker_buy_quote": 98974.6335
        },
        {
          "timestamp": 1761217200000,
          "datetime": "2025-10-23T11:00:00",
          "open": 0.0564,
          "high": 0.0568,
          "low": 0.0559,
          "close": 0.0562,
          "volume": 4550731.1,
          "close_time": 1761220799999,
          "quote_volume": 256188.90993,
          "trades": 1402,
          "taker_buy_base": 2376592.2,
          "taker_buy_quote": 133951.56331
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 0.0563,
          "high": 0.0565,
          "low": 0.0559,
          "close": 0.0564,
          "volume": 3517644.4,
          "close_time": 1761224399999,
          "quote_volume": 197665.78939,
          "trades": 1375,
          "taker_buy_base": 1768481.4,
          "taker_buy_quote": 99395.89049
        },
        {
          "timestamp": 1761224400000,
          "datetime": "2025-10-23T13:00:00",
          "open": 0.0564,
          "high": 0.0565,
          "low": 0.056,
          "close": 0.0563,
          "volume": 3175836.3,
          "close_time": 1761227999999,
          "quote_volume": 178637.55944,
          "trades": 1422,
          "taker_buy_base": 1252068.4,
          "taker_buy_quote": 70468.71152
        },
        {
          "timestamp": 1761228000000,
          "datetime": "2025-10-23T14:00:00",
          "open": 0.0563,
          "high": 0.0565,
          "low": 0.0558,
          "close": 0.0563,
          "volume": 3244347.7,
          "close_time": 1761231599999,
          "quote_volume": 182232.45898,
          "trades": 1644,
          "taker_buy_base": 1842983.9,
          "taker_buy_quote": 103530.96016
        },
        {
          "timestamp": 1761231600000,
          "datetime": "2025-10-23T15:00:00",
          "open": 0.0563,
          "high": 0.058,
          "low": 0.0561,
          "close": 0.0572,
          "volume": 4506003.5,
          "close_time": 1761235199999,
          "quote_volume": 256912.78298,
          "trades": 1738,
          "taker_buy_base": 1999974.2,
          "taker_buy_quote": 114030.14183
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 0.0572,
          "high": 0.0583,
          "low": 0.0568,
          "close": 0.0581,
          "volume": 4354098.0,
          "close_time": 1761238799999,
          "quote_volume": 250145.42949,
          "trades": 1742,
          "taker_buy_base": 1943320.7,
          "taker_buy_quote": 111695.34114
        },
        {
          "timestamp": 1761238800000,
          "datetime": "2025-10-23T17:00:00",
          "open": 0.0581,
          "high": 0.0588,
          "low": 0.0573,
          "close": 0.0587,
          "volume": 4952544.2,
          "close_time": 1761242399999,
          "quote_volume": 288180.2338,
          "trades": 1816,
          "taker_buy_base": 2241714.8,
          "taker_buy_quote": 130489.64528
        },
        {
          "timestamp": 1761242400000,
          "datetime": "2025-10-23T18:00:00",
          "open": 0.0586,
          "high": 0.0587,
          "low": 0.058,
          "close": 0.0582,
          "volume": 2668605.1,
          "close_time": 1761245999999,
          "quote_volume": 155744.55963,
          "trades": 1177,
          "taker_buy_base": 1196499.5,
          "taker_buy_quote": 69854.64588
        },
        {
          "timestamp": 1761246000000,
          "datetime": "2025-10-23T19:00:00",
          "open": 0.0582,
          "high": 0.0583,
          "low": 0.0578,
          "close": 0.058,
          "volume": 1480336.7,
          "close_time": 1761249599999,
          "quote_volume": 85871.36186,
          "trades": 772,
          "taker_buy_base": 768947.7,
          "taker_buy_quote": 44611.09395
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 0.058,
          "high": 0.0582,
          "low": 0.0576,
          "close": 0.0579,
          "volume": 1731748.9,
          "close_time": 1761253199999,
          "quote_volume": 100309.44796,
          "trades": 847,
          "taker_buy_base": 623111.2,
          "taker_buy_quote": 36094.54907
        },
        {
          "timestamp": 1761253200000,
          "datetime": "2025-10-23T21:00:00",
          "open": 0.0579,
          "high": 0.0585,
          "low": 0.0578,
          "close": 0.0582,
          "volume": 1229265.8,
          "close_time": 1761256799999,
          "quote_volume": 71514.09167,
          "trades": 428,
          "taker_buy_base": 596262.1,
          "taker_buy_quote": 34701.95215
        },
        {
          "timestamp": 1761256800000,
          "datetime": "2025-10-23T22:00:00",
          "open": 0.0583,
          "high": 0.0591,
          "low": 0.0582,
          "close": 0.0585,
          "volume": 2847409.9,
          "close_time": 1761260399999,
          "quote_volume": 166970.93428,
          "trades": 814,
          "taker_buy_base": 1745157.5,
          "taker_buy_quote": 102375.26876
        },
        {
          "timestamp": 1761260400000,
          "datetime": "2025-10-23T23:00:00",
          "open": 0.0584,
          "high": 0.0604,
          "low": 0.0583,
          "close": 0.0601,
          "volume": 4369599.9,
          "close_time": 1761263999999,
          "quote_volume": 260334.89635,
          "trades": 1450,
          "taker_buy_base": 2016212.5,
          "taker_buy_quote": 120041.32565
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.0602,
          "high": 0.0617,
          "low": 0.0599,
          "close": 0.0608,
          "volume": 9954919.2,
          "close_time": 1761267599999,
          "quote_volume": 607002.07679,
          "trades": 3533,
          "taker_buy_base": 5461674.9,
          "taker_buy_quote": 333096.82958
        },
        {
          "timestamp": 1761267600000,
          "datetime": "2025-10-24T01:00:00",
          "open": 0.0609,
          "high": 0.0611,
          "low": 0.06,
          "close": 0.0605,
          "volume": 5643323.1,
          "close_time": 1761271199999,
          "quote_volume": 341998.55453,
          "trades": 3565,
          "taker_buy_base": 2929112.4,
          "taker_buy_quote": 177565.52077
        },
        {
          "timestamp": 1761271200000,
          "datetime": "2025-10-24T02:00:00",
          "open": 0.0605,
          "high": 0.0605,
          "low": 0.0597,
          "close": 0.0599,
          "volume": 5491198.4,
          "close_time": 1761274799999,
          "quote_volume": 329161.17525,
          "trades": 2174,
          "taker_buy_base": 2829314.9,
          "taker_buy_quote": 169611.85022
        },
        {
          "timestamp": 1761274800000,
          "datetime": "2025-10-24T03:00:00",
          "open": 0.0599,
          "high": 0.0601,
          "low": 0.0594,
          "close": 0.0598,
          "volume": 3334172.5,
          "close_time": 1761278399999,
          "quote_volume": 199344.53295,
          "trades": 1493,
          "taker_buy_base": 1811869.5,
          "taker_buy_quote": 108363.59249
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 0.0598,
          "high": 0.0608,
          "low": 0.0595,
          "close": 0.0604,
          "volume": 5219229.7,
          "close_time": 1761281999999,
          "quote_volume": 314657.80343,
          "trades": 2573,
          "taker_buy_base": 2816074.8,
          "taker_buy_quote": 169901.53572
        },
        {
          "timestamp": 1761282000000,
          "datetime": "2025-10-24T05:00:00",
          "open": 0.0604,
          "high": 0.0606,
          "low": 0.0599,
          "close": 0.06,
          "volume": 2987171.9,
          "close_time": 1761285599999,
          "quote_volume": 179932.00663,
          "trades": 1605,
          "taker_buy_base": 1390906.1,
          "taker_buy_quote": 83811.01141
        },
        {
          "timestamp": 1761285600000,
          "datetime": "2025-10-24T06:00:00",
          "open": 0.06,
          "high": 0.0604,
          "low": 0.0597,
          "close": 0.06,
          "volume": 2866238.1,
          "close_time": 1761289199999,
          "quote_volume": 171917.35016,
          "trades": 1507,
          "taker_buy_base": 1181081.8,
          "taker_buy_quote": 70863.70326
        },
        {
          "timestamp": 1761289200000,
          "datetime": "2025-10-24T07:00:00",
          "open": 0.06,
          "high": 0.0604,
          "low": 0.0597,
          "close": 0.0602,
          "volume": 2057508.9,
          "close_time": 1761292799999,
          "quote_volume": 123498.33409,
          "trades": 1244,
          "taker_buy_base": 890430.1,
          "taker_buy_quote": 53454.06341
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 0.0603,
          "high": 0.0607,
          "low": 0.0598,
          "close": 0.0598,
          "volume": 3695105.1,
          "close_time": 1761296399999,
          "quote_volume": 222876.31186,
          "trades": 1589,
          "taker_buy_base": 1931452.1,
          "taker_buy_quote": 116549.69945
        },
        {
          "timestamp": 1761296400000,
          "datetime": "2025-10-24T09:00:00",
          "open": 0.0599,
          "high": 0.0602,
          "low": 0.0597,
          "close": 0.06,
          "volume": 2998761.0,
          "close_time": 1761299999999,
          "quote_volume": 179925.34048,
          "trades": 1717,
          "taker_buy_base": 1287436.7,
          "taker_buy_quote": 77266.41437
        },
        {
          "timestamp": 1761300000000,
          "datetime": "2025-10-24T10:00:00",
          "open": 0.0601,
          "high": 0.0604,
          "low": 0.0598,
          "close": 0.0598,
          "volume": 2244279.8,
          "close_time": 1761303599999,
          "quote_volume": 134900.37183,
          "trades": 1375,
          "taker_buy_base": 1053572.9,
          "taker_buy_quote": 63341.23077
        },
        {
          "timestamp": 1761303600000,
          "datetime": "2025-10-24T11:00:00",
          "open": 0.0598,
          "high": 0.0601,
          "low": 0.0589,
          "close": 0.0594,
          "volume": 3903854.4,
          "close_time": 1761307199999,
          "quote_volume": 231945.30266,
          "trades": 1968,
          "taker_buy_base": 1551090.6,
          "taker_buy_quote": 92180.47061
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 0.0594,
          "high": 0.0613,
          "low": 0.0593,
          "close": 0.0604,
          "volume": 6161552.1,
          "close_time": 1761310799999,
          "quote_volume": 371184.64714,
          "trades": 2966,
          "taker_buy_base": 3467638.2,
          "taker_buy_quote": 208930.34157
        },
        {
          "timestamp": 1761310800000,
          "datetime": "2025-10-24T13:00:00",
          "open": 0.0603,
          "high": 0.0605,
          "low": 0.0596,
          "close": 0.0602,
          "volume": 3851013.2,
          "close_time": 1761314399999,
          "quote_volume": 231340.06254,
          "trades": 1722,
          "taker_buy_base": 1696892.9,
          "taker_buy_quote": 102036.86275
        },
        {
          "timestamp": 1761314400000,
          "datetime": "2025-10-24T14:00:00",
          "open": 0.0603,
          "high": 0.0604,
          "low": 0.0596,
          "close": 0.0599,
          "volume": 3927773.0,
          "close_time": 1761317999999,
          "quote_volume": 235756.98354,
          "trades": 2091,
          "taker_buy_base": 2033824.0,
          "taker_buy_quote": 122096.05329
        },
        {
          "timestamp": 1761318000000,
          "datetime": "2025-10-24T15:00:00",
          "open": 0.0598,
          "high": 0.0603,
          "low": 0.059,
          "close": 0.0591,
          "volume": 3826483.8,
          "close_time": 1761321599999,
          "quote_volume": 227834.62307,
          "trades": 1224,
          "taker_buy_base": 1540166.6,
          "taker_buy_quote": 91822.83513
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 0.0591,
          "high": 0.0597,
          "low": 0.0589,
          "close": 0.0593,
          "volume": 1991750.1,
          "close_time": 1761325199999,
          "quote_volume": 117984.16164,
          "trades": 973,
          "taker_buy_base": 738233.0,
          "taker_buy_quote": 43759.95055
        },
        {
          "timestamp": 1761325200000,
          "datetime": "2025-10-24T17:00:00",
          "open": 0.0593,
          "high": 0.0596,
          "low": 0.0592,
          "close": 0.0592,
          "volume": 1914412.5,
          "close_time": 1761328799999,
          "quote_volume": 113736.02571,
          "trades": 984,
          "taker_buy_base": 865133.2,
          "taker_buy_quote": 51409.3062
        },
        {
          "timestamp": 1761328800000,
          "datetime": "2025-10-24T18:00:00",
          "open": 0.0593,
          "high": 0.0595,
          "low": 0.0591,
          "close": 0.0594,
          "volume": 1071524.7,
          "close_time": 1761332399999,
          "quote_volume": 63567.37615,
          "trades": 548,
          "taker_buy_base": 622781.6,
          "taker_buy_quote": 36948.28967
        },
        {
          "timestamp": 1761332400000,
          "datetime": "2025-10-24T19:00:00",
          "open": 0.0593,
          "high": 0.06,
          "low": 0.0593,
          "close": 0.0595,
          "volume": 2225410.4,
          "close_time": 1761335999999,
          "quote_volume": 132892.67123,
          "trades": 1006,
          "taker_buy_base": 1059142.0,
          "taker_buy_quote": 63242.10842
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 0.0595,
          "high": 0.0602,
          "low": 0.0595,
          "close": 0.0599,
          "volume": 1372081.5,
          "close_time": 1761339599999,
          "quote_volume": 82236.36909,
          "trades": 660,
          "taker_buy_base": 647513.5,
          "taker_buy_quote": 38833.94838
        },
        {
          "timestamp": 1761339600000,
          "datetime": "2025-10-24T21:00:00",
          "open": 0.06,
          "high": 0.0605,
          "low": 0.0596,
          "close": 0.0602,
          "volume": 1927242.6,
          "close_time": 1761343199999,
          "quote_volume": 115590.88643,
          "trades": 879,
          "taker_buy_base": 1031941.4,
          "taker_buy_quote": 61905.52815
        },
        {
          "timestamp": 1761343200000,
          "datetime": "2025-10-24T22:00:00",
          "open": 0.0602,
          "high": 0.0606,
          "low": 0.0599,
          "close": 0.0601,
          "volume": 1539348.2,
          "close_time": 1761346799999,
          "quote_volume": 92829.21844,
          "trades": 581,
          "taker_buy_base": 748988.8,
          "taker_buy_quote": 45146.94486
        },
        {
          "timestamp": 1761346800000,
          "datetime": "2025-10-24T23:00:00",
          "open": 0.0602,
          "high": 0.0603,
          "low": 0.0599,
          "close": 0.0601,
          "volume": 1277176.2,
          "close_time": 1761350399999,
          "quote_volume": 76807.11108,
          "trades": 586,
          "taker_buy_base": 647805.4,
          "taker_buy_quote": 38972.39064
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.06,
          "high": 0.0603,
          "low": 0.0597,
          "close": 0.0598,
          "volume": 2551006.5,
          "close_time": 1761353999999,
          "quote_volume": 152898.05625,
          "trades": 997,
          "taker_buy_base": 595312.0,
          "taker_buy_quote": 35720.64986
        },
        {
          "timestamp": 1761354000000,
          "datetime": "2025-10-25T01:00:00",
          "open": 0.0599,
          "high": 0.0605,
          "low": 0.0598,
          "close": 0.0603,
          "volume": 1069751.4,
          "close_time": 1761357599999,
          "quote_volume": 64394.9631,
          "trades": 640,
          "taker_buy_base": 556568.7,
          "taker_buy_quote": 33475.48208
        },
        {
          "timestamp": 1761357600000,
          "datetime": "2025-10-25T02:00:00",
          "open": 0.0603,
          "high": 0.0604,
          "low": 0.06,
          "close": 0.0601,
          "volume": 641091.4,
          "close_time": 1761361199999,
          "quote_volume": 38606.42167,
          "trades": 516,
          "taker_buy_base": 264240.6,
          "taker_buy_quote": 15914.922
        },
        {
          "timestamp": 1761361200000,
          "datetime": "2025-10-25T03:00:00",
          "open": 0.06,
          "high": 0.0605,
          "low": 0.06,
          "close": 0.0604,
          "volume": 1302426.2,
          "close_time": 1761364799999,
          "quote_volume": 78541.53016,
          "trades": 696,
          "taker_buy_base": 721133.7,
          "taker_buy_quote": 43496.94042
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 0.0604,
          "high": 0.0608,
          "low": 0.0603,
          "close": 0.0605,
          "volume": 1626858.2,
          "close_time": 1761368399999,
          "quote_volume": 98530.09122,
          "trades": 821,
          "taker_buy_base": 857666.7,
          "taker_buy_quote": 51954.719
        },
        {
          "timestamp": 1761368400000,
          "datetime": "2025-10-25T05:00:00",
          "open": 0.0605,
          "high": 0.0606,
          "low": 0.0601,
          "close": 0.0602,
          "volume": 1178995.1,
          "close_time": 1761371999999,
          "quote_volume": 71159.20091,
          "trades": 635,
          "taker_buy_base": 474378.8,
          "taker_buy_quote": 28638.63683
        },
        {
          "timestamp": 1761372000000,
          "datetime": "2025-10-25T06:00:00",
          "open": 0.0601,
          "high": 0.0605,
          "low": 0.06,
          "close": 0.0601,
          "volume": 1117539.9,
          "close_time": 1761375599999,
          "quote_volume": 67302.32932,
          "trades": 691,
          "taker_buy_base": 606987.3,
          "taker_buy_quote": 36568.81584
        },
        {
          "timestamp": 1761375600000,
          "datetime": "2025-10-25T07:00:00",
          "open": 0.0601,
          "high": 0.0605,
          "low": 0.0597,
          "close": 0.0598,
          "volume": 1900605.9,
          "close_time": 1761379199999,
          "quote_volume": 114155.94056,
          "trades": 1015,
          "taker_buy_base": 1009162.2,
          "taker_buy_quote": 60628.22292
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 0.0599,
          "high": 0.0604,
          "low": 0.0598,
          "close": 0.0603,
          "volume": 1062718.3,
          "close_time": 1761382799999,
          "quote_volume": 63838.14656,
          "trades": 700,
          "taker_buy_base": 649894.1,
          "taker_buy_quote": 39055.54612
        },
        {
          "timestamp": 1761382800000,
          "datetime": "2025-10-25T09:00:00",
          "open": 0.0603,
          "high": 0.0604,
          "low": 0.0586,
          "close": 0.0587,
          "volume": 11367326.3,
          "close_time": 1761386399999,
          "quote_volume": 673072.9979,
          "trades": 2938,
          "taker_buy_base": 5258233.5,
          "taker_buy_quote": 311025.19868
        },
        {
          "timestamp": 1761386400000,
          "datetime": "2025-10-25T10:00:00",
          "open": 0.0587,
          "high": 0.059,
          "low": 0.0581,
          "close": 0.0587,
          "volume": 4496210.1,
          "close_time": 1761389999999,
          "quote_volume": 263123.18447,
          "trades": 1568,
          "taker_buy_base": 2740609.7,
          "taker_buy_quote": 160358.5785
        },
        {
          "timestamp": 1761390000000,
          "datetime": "2025-10-25T11:00:00",
          "open": 0.0587,
          "high": 0.0589,
          "low": 0.0585,
          "close": 0.0588,
          "volume": 1851356.7,
          "close_time": 1761393599999,
          "quote_volume": 108697.39665,
          "trades": 675,
          "taker_buy_base": 807076.3,
          "taker_buy_quote": 47384.00141
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 0.0588,
          "high": 0.0591,
          "low": 0.0581,
          "close": 0.0584,
          "volume": 3706995.1,
          "close_time": 1761397199999,
          "quote_volume": 216852.44878,
          "trades": 1339,
          "taker_buy_base": 1063509.4,
          "taker_buy_quote": 62232.7045
        },
        {
          "timestamp": 1761397200000,
          "datetime": "2025-10-25T13:00:00",
          "open": 0.0583,
          "high": 0.0583,
          "low": 0.0579,
          "close": 0.0581,
          "volume": 1846440.4,
          "close_time": 1761400799999,
          "quote_volume": 107231.60098,
          "trades": 875,
          "taker_buy_base": 857302.1,
          "taker_buy_quote": 49783.14423
        },
        {
          "timestamp": 1761400800000,
          "datetime": "2025-10-25T14:00:00",
          "open": 0.0581,
          "high": 0.0584,
          "low": 0.0579,
          "close": 0.0583,
          "volume": 2440459.8,
          "close_time": 1761404399999,
          "quote_volume": 142009.03036,
          "trades": 936,
          "taker_buy_base": 1081580.5,
          "taker_buy_quote": 62934.84782
        },
        {
          "timestamp": 1761404400000,
          "datetime": "2025-10-25T15:00:00",
          "open": 0.0583,
          "high": 0.0583,
          "low": 0.0579,
          "close": 0.0579,
          "volume": 2747221.5,
          "close_time": 1761407999999,
          "quote_volume": 159495.06175,
          "trades": 834,
          "taker_buy_base": 1226439.4,
          "taker_buy_quote": 71197.63797
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 0.058,
          "high": 0.0581,
          "low": 0.0577,
          "close": 0.058,
          "volume": 1859636.6,
          "close_time": 1761411599999,
          "quote_volume": 107680.66803,
          "trades": 633,
          "taker_buy_base": 1021883.1,
          "taker_buy_quote": 59187.23162
        },
        {
          "timestamp": 1761411600000,
          "datetime": "2025-10-25T17:00:00",
          "open": 0.058,
          "high": 0.0581,
          "low": 0.0575,
          "close": 0.0577,
          "volume": 2099813.7,
          "close_time": 1761415199999,
          "quote_volume": 121386.79558,
          "trades": 960,
          "taker_buy_base": 1272877.9,
          "taker_buy_quote": 73607.69476
        },
        {
          "timestamp": 1761415200000,
          "datetime": "2025-10-25T18:00:00",
          "open": 0.0578,
          "high": 0.0579,
          "low": 0.0575,
          "close": 0.0577,
          "volume": 1544280.8,
          "close_time": 1761418799999,
          "quote_volume": 89131.38966,
          "trades": 679,
          "taker_buy_base": 739471.5,
          "taker_buy_quote": 42693.73627
        },
        {
          "timestamp": 1761418800000,
          "datetime": "2025-10-25T19:00:00",
          "open": 0.0577,
          "high": 0.0582,
          "low": 0.0576,
          "close": 0.058,
          "volume": 1992976.3,
          "close_time": 1761422399999,
          "quote_volume": 115495.04,
          "trades": 715,
          "taker_buy_base": 1008437.8,
          "taker_buy_quote": 58476.085
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 0.0581,
          "high": 0.0582,
          "low": 0.0579,
          "close": 0.058,
          "volume": 1674607.4,
          "close_time": 1761425999999,
          "quote_volume": 97200.92633,
          "trades": 612,
          "taker_buy_base": 862471.1,
          "taker_buy_quote": 50065.33216
        },
        {
          "timestamp": 1761426000000,
          "datetime": "2025-10-25T21:00:00",
          "open": 0.058,
          "high": 0.0582,
          "low": 0.0576,
          "close": 0.0578,
          "volume": 1150829.6,
          "close_time": 1761429599999,
          "quote_volume": 66594.83771,
          "trades": 438,
          "taker_buy_base": 510903.0,
          "taker_buy_quote": 29563.80098
        },
        {
          "timestamp": 1761429600000,
          "datetime": "2025-10-25T22:00:00",
          "open": 0.0579,
          "high": 0.0587,
          "low": 0.0577,
          "close": 0.0585,
          "volume": 1896686.6,
          "close_time": 1761433199999,
          "quote_volume": 110431.58383,
          "trades": 577,
          "taker_buy_base": 888386.7,
          "taker_buy_quote": 51671.94142
        },
        {
          "timestamp": 1761433200000,
          "datetime": "2025-10-25T23:00:00",
          "open": 0.0585,
          "high": 0.0586,
          "low": 0.058,
          "close": 0.0581,
          "volume": 1813336.1,
          "close_time": 1761436799999,
          "quote_volume": 105761.3478,
          "trades": 642,
          "taker_buy_base": 511191.2,
          "taker_buy_quote": 29828.33836
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.0581,
          "high": 0.0586,
          "low": 0.058,
          "close": 0.0583,
          "volume": 1602155.8,
          "close_time": 1761440399999,
          "quote_volume": 93316.80222,
          "trades": 582,
          "taker_buy_base": 932777.6,
          "taker_buy_quote": 54333.50819
        },
        {
          "timestamp": 1761440400000,
          "datetime": "2025-10-26T01:00:00",
          "open": 0.0582,
          "high": 0.0585,
          "low": 0.0578,
          "close": 0.058,
          "volume": 2266007.2,
          "close_time": 1761443999999,
          "quote_volume": 131995.27253,
          "trades": 779,
          "taker_buy_base": 1031765.8,
          "taker_buy_quote": 60136.35264
        },
        {
          "timestamp": 1761444000000,
          "datetime": "2025-10-26T02:00:00",
          "open": 0.058,
          "high": 0.0585,
          "low": 0.0579,
          "close": 0.058,
          "volume": 1884003.7,
          "close_time": 1761447599999,
          "quote_volume": 109576.27979,
          "trades": 824,
          "taker_buy_base": 873486.7,
          "taker_buy_quote": 50827.07537
        },
        {
          "timestamp": 1761447600000,
          "datetime": "2025-10-26T03:00:00",
          "open": 0.058,
          "high": 0.0584,
          "low": 0.058,
          "close": 0.0582,
          "volume": 1903384.5,
          "close_time": 1761451199999,
          "quote_volume": 110708.8816,
          "trades": 808,
          "taker_buy_base": 928352.1,
          "taker_buy_quote": 53999.63019
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 0.0583,
          "high": 0.059,
          "low": 0.0582,
          "close": 0.0587,
          "volume": 1648180.8,
          "close_time": 1761454799999,
          "quote_volume": 96646.85364,
          "trades": 731,
          "taker_buy_base": 706433.5,
          "taker_buy_quote": 41397.6618
        },
        {
          "timestamp": 1761454800000,
          "datetime": "2025-10-26T05:00:00",
          "open": 0.0587,
          "high": 0.0597,
          "low": 0.0587,
          "close": 0.0595,
          "volume": 2449407.2,
          "close_time": 1761458399999,
          "quote_volume": 145156.24585,
          "trades": 1185,
          "taker_buy_base": 1440234.1,
          "taker_buy_quote": 85379.4963
        },
        {
          "timestamp": 1761458400000,
          "datetime": "2025-10-26T06:00:00",
          "open": 0.0595,
          "high": 0.0597,
          "low": 0.0591,
          "close": 0.0592,
          "volume": 1925784.5,
          "close_time": 1761461999999,
          "quote_volume": 114191.71659,
          "trades": 810,
          "taker_buy_base": 1060308.8,
          "taker_buy_quote": 62876.27758
        },
        {
          "timestamp": 1761462000000,
          "datetime": "2025-10-26T07:00:00",
          "open": 0.0592,
          "high": 0.0596,
          "low": 0.059,
          "close": 0.0594,
          "volume": 1262147.3,
          "close_time": 1761465599999,
          "quote_volume": 74878.30849,
          "trades": 662,
          "taker_buy_base": 636924.9,
          "taker_buy_quote": 37788.90745
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 0.0594,
          "high": 0.0597,
          "low": 0.0593,
          "close": 0.0596,
          "volume": 1536570.3,
          "close_time": 1761469199999,
          "quote_volume": 91363.4439,
          "trades": 873,
          "taker_buy_base": 883040.7,
          "taker_buy_quote": 52525.78458
        },
        {
          "timestamp": 1761469200000,
          "datetime": "2025-10-26T09:00:00",
          "open": 0.0595,
          "high": 0.0604,
          "low": 0.0593,
          "close": 0.0599,
          "volume": 4274511.4,
          "close_time": 1761472799999,
          "quote_volume": 255921.63587,
          "trades": 1714,
          "taker_buy_base": 2079625.0,
          "taker_buy_quote": 124639.04668
        },
        {
          "timestamp": 1761472800000,
          "datetime": "2025-10-26T10:00:00",
          "open": 0.0599,
          "high": 0.06,
          "low": 0.0594,
          "close": 0.0595,
          "volume": 2553975.6,
          "close_time": 1761476399999,
          "quote_volume": 152368.46809,
          "trades": 738,
          "taker_buy_base": 757371.9,
          "taker_buy_quote": 45208.35194
        },
        {
          "timestamp": 1761476400000,
          "datetime": "2025-10-26T11:00:00",
          "open": 0.0596,
          "high": 0.0603,
          "low": 0.0595,
          "close": 0.0601,
          "volume": 2763175.9,
          "close_time": 1761479999999,
          "quote_volume": 165789.71481,
          "trades": 1709,
          "taker_buy_base": 1343325.0,
          "taker_buy_quote": 80606.31264
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 0.0602,
          "high": 0.0605,
          "low": 0.0598,
          "close": 0.06,
          "volume": 4165809.2,
          "close_time": 1761483599999,
          "quote_volume": 250558.86872,
          "trades": 1766,
          "taker_buy_base": 1782040.4,
          "taker_buy_quote": 107140.93098
        },
        {
          "timestamp": 1761483600000,
          "datetime": "2025-10-26T13:00:00",
          "open": 0.0601,
          "high": 0.0604,
          "low": 0.0598,
          "close": 0.0602,
          "volume": 2404162.4,
          "close_time": 1761487199999,
          "quote_volume": 144501.09735,
          "trades": 1397,
          "taker_buy_base": 1217669.8,
          "taker_buy_quote": 73236.4346
        },
        {
          "timestamp": 1761487200000,
          "datetime": "2025-10-26T14:00:00",
          "open": 0.0601,
          "high": 0.0603,
          "low": 0.0599,
          "close": 0.0603,
          "volume": 3240782.6,
          "close_time": 1761490799999,
          "quote_volume": 194867.64898,
          "trades": 1719,
          "taker_buy_base": 1579687.0,
          "taker_buy_quote": 95053.76026
        },
        {
          "timestamp": 1761490800000,
          "datetime": "2025-10-26T15:00:00",
          "open": 0.0603,
          "high": 0.0605,
          "low": 0.06,
          "close": 0.0603,
          "volume": 3736992.8,
          "close_time": 1761494399999,
          "quote_volume": 225206.81329,
          "trades": 1590,
          "taker_buy_base": 1843026.3,
          "taker_buy_quote": 111109.47194
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 0.0603,
          "high": 0.0603,
          "low": 0.0597,
          "close": 0.0598,
          "volume": 2213899.7,
          "close_time": 1761497999999,
          "quote_volume": 132934.71819,
          "trades": 982,
          "taker_buy_base": 574985.9,
          "taker_buy_quote": 34549.89013
        },
        {
          "timestamp": 1761498000000,
          "datetime": "2025-10-26T17:00:00",
          "open": 0.0598,
          "high": 0.06,
          "low": 0.0595,
          "close": 0.0597,
          "volume": 2120187.9,
          "close_time": 1761501599999,
          "quote_volume": 126631.24915,
          "trades": 835,
          "taker_buy_base": 967395.4,
          "taker_buy_quote": 57782.462
        },
        {
          "timestamp": 1761501600000,
          "datetime": "2025-10-26T18:00:00",
          "open": 0.0598,
          "high": 0.0601,
          "low": 0.0597,
          "close": 0.06,
          "volume": 1025822.0,
          "close_time": 1761505199999,
          "quote_volume": 61484.85579,
          "trades": 567,
          "taker_buy_base": 477144.1,
          "taker_buy_quote": 28601.36698
        },
        {
          "timestamp": 1761505200000,
          "datetime": "2025-10-26T19:00:00",
          "open": 0.06,
          "high": 0.06,
          "low": 0.0595,
          "close": 0.0596,
          "volume": 1755167.8,
          "close_time": 1761508799999,
          "quote_volume": 104963.44503,
          "trades": 1046,
          "taker_buy_base": 927053.1,
          "taker_buy_quote": 55462.18452
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 0.0597,
          "high": 0.0597,
          "low": 0.0593,
          "close": 0.0596,
          "volume": 1634639.6,
          "close_time": 1761512399999,
          "quote_volume": 97244.127,
          "trades": 702,
          "taker_buy_base": 958176.0,
          "taker_buy_quote": 57038.18967
        },
        {
          "timestamp": 1761512400000,
          "datetime": "2025-10-26T21:00:00",
          "open": 0.0595,
          "high": 0.06,
          "low": 0.0595,
          "close": 0.06,
          "volume": 1046359.8,
          "close_time": 1761515999999,
          "quote_volume": 62505.37943,
          "trades": 501,
          "taker_buy_base": 609986.1,
          "taker_buy_quote": 36448.95617
        },
        {
          "timestamp": 1761516000000,
          "datetime": "2025-10-26T22:00:00",
          "open": 0.06,
          "high": 0.0614,
          "low": 0.06,
          "close": 0.0612,
          "volume": 6365942.6,
          "close_time": 1761519599999,
          "quote_volume": 387924.97024,
          "trades": 3183,
          "taker_buy_base": 3274053.9,
          "taker_buy_quote": 199593.03018
        },
        {
          "timestamp": 1761519600000,
          "datetime": "2025-10-26T23:00:00",
          "open": 0.0612,
          "high": 0.0621,
          "low": 0.0612,
          "close": 0.0615,
          "volume": 3390842.7,
          "close_time": 1761523199999,
          "quote_volume": 209167.65582,
          "trades": 1168,
          "taker_buy_base": 1672888.4,
          "taker_buy_quote": 103186.06244
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.0616,
          "high": 0.0617,
          "low": 0.061,
          "close": 0.061,
          "volume": 3089445.4,
          "close_time": 1761526799999,
          "quote_volume": 189426.44281,
          "trades": 1286,
          "taker_buy_base": 1702966.2,
          "taker_buy_quote": 104490.42001
        },
        {
          "timestamp": 1761526800000,
          "datetime": "2025-10-27T01:00:00",
          "open": 0.061,
          "high": 0.0616,
          "low": 0.0607,
          "close": 0.0614,
          "volume": 3431951.7,
          "close_time": 1761530399999,
          "quote_volume": 209884.10358,
          "trades": 1826,
          "taker_buy_base": 1882163.7,
          "taker_buy_quote": 115166.08807
        },
        {
          "timestamp": 1761530400000,
          "datetime": "2025-10-27T02:00:00",
          "open": 0.0614,
          "high": 0.0617,
          "low": 0.0607,
          "close": 0.061,
          "volume": 3535705.7,
          "close_time": 1761533999999,
          "quote_volume": 216820.85253,
          "trades": 1815,
          "taker_buy_base": 1814291.5,
          "taker_buy_quote": 111343.09563
        },
        {
          "timestamp": 1761534000000,
          "datetime": "2025-10-27T03:00:00",
          "open": 0.061,
          "high": 0.0612,
          "low": 0.0607,
          "close": 0.061,
          "volume": 2007375.2,
          "close_time": 1761537599999,
          "quote_volume": 122418.89147,
          "trades": 1085,
          "taker_buy_base": 1326068.3,
          "taker_buy_quote": 80885.39438
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 0.061,
          "high": 0.0611,
          "low": 0.0605,
          "close": 0.0605,
          "volume": 1364145.6,
          "close_time": 1761541199999,
          "quote_volume": 82905.00463,
          "trades": 663,
          "taker_buy_base": 500829.3,
          "taker_buy_quote": 30440.00916
        },
        {
          "timestamp": 1761541200000,
          "datetime": "2025-10-27T05:00:00",
          "open": 0.0605,
          "high": 0.0609,
          "low": 0.0603,
          "close": 0.0604,
          "volume": 2779500.1,
          "close_time": 1761544799999,
          "quote_volume": 168299.96548,
          "trades": 1116,
          "taker_buy_base": 1407439.3,
          "taker_buy_quote": 85285.44061
        },
        {
          "timestamp": 1761544800000,
          "datetime": "2025-10-27T06:00:00",
          "open": 0.0604,
          "high": 0.0604,
          "low": 0.0592,
          "close": 0.0596,
          "volume": 6687648.6,
          "close_time": 1761548399999,
          "quote_volume": 398885.12057,
          "trades": 2162,
          "taker_buy_base": 2440326.6,
          "taker_buy_quote": 145530.52043
        },
        {
          "timestamp": 1761548400000,
          "datetime": "2025-10-27T07:00:00",
          "open": 0.0595,
          "high": 0.0596,
          "low": 0.058,
          "close": 0.0582,
          "volume": 5340111.5,
          "close_time": 1761551999999,
          "quote_volume": 313471.63668,
          "trades": 2153,
          "taker_buy_base": 3017544.1,
          "taker_buy_quote": 177088.62746
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 0.0582,
          "high": 0.0584,
          "low": 0.057,
          "close": 0.0572,
          "volume": 5199633.7,
          "close_time": 1761555599999,
          "quote_volume": 299289.46481,
          "trades": 1949,
          "taker_buy_base": 2403358.7,
          "taker_buy_quote": 138401.77692
        },
        {
          "timestamp": 1761555600000,
          "datetime": "2025-10-27T09:00:00",
          "open": 0.0572,
          "high": 0.0574,
          "low": 0.0561,
          "close": 0.0565,
          "volume": 5467533.9,
          "close_time": 1761559199999,
          "quote_volume": 310052.60966,
          "trades": 2377,
          "taker_buy_base": 2219713.1,
          "taker_buy_quote": 125804.27887
        },
        {
          "timestamp": 1761559200000,
          "datetime": "2025-10-27T10:00:00",
          "open": 0.0565,
          "high": 0.0566,
          "low": 0.0559,
          "close": 0.0562,
          "volume": 3967316.5,
          "close_time": 1761562799999,
          "quote_volume": 222961.02762,
          "trades": 1686,
          "taker_buy_base": 1513848.1,
          "taker_buy_quote": 85066.18057
        },
        {
          "timestamp": 1761562800000,
          "datetime": "2025-10-27T11:00:00",
          "open": 0.0562,
          "high": 0.0565,
          "low": 0.0557,
          "close": 0.0562,
          "volume": 3716191.0,
          "close_time": 1761566399999,
          "quote_volume": 208504.02849,
          "trades": 1443,
          "taker_buy_base": 1838924.7,
          "taker_buy_quote": 103235.77225
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 0.0561,
          "high": 0.0562,
          "low": 0.0554,
          "close": 0.0555,
          "volume": 2945702.6,
          "close_time": 1761569999999,
          "quote_volume": 164341.61659,
          "trades": 1156,
          "taker_buy_base": 1687484.3,
          "taker_buy_quote": 94109.89947
        },
        {
          "timestamp": 1761570000000,
          "datetime": "2025-10-27T13:00:00",
          "open": 0.0554,
          "high": 0.0562,
          "low": 0.0552,
          "close": 0.0559,
          "volume": 4692402.8,
          "close_time": 1761573599999,
          "quote_volume": 261652.73594,
          "trades": 1994,
          "taker_buy_base": 2926459.6,
          "taker_buy_quote": 163197.55805
        },
        {
          "timestamp": 1761573600000,
          "datetime": "2025-10-27T14:00:00",
          "open": 0.0559,
          "high": 0.056,
          "low": 0.0545,
          "close": 0.0546,
          "volume": 7095543.2,
          "close_time": 1761577199999,
          "quote_volume": 392162.32898,
          "trades": 2688,
          "taker_buy_base": 3577281.3,
          "taker_buy_quote": 197590.57966
        },
        {
          "timestamp": 1761577200000,
          "datetime": "2025-10-27T15:00:00",
          "open": 0.0546,
          "high": 0.0552,
          "low": 0.0543,
          "close": 0.055,
          "volume": 6360892.4,
          "close_time": 1761580799999,
          "quote_volume": 348031.91415,
          "trades": 2738,
          "taker_buy_base": 3648886.4,
          "taker_buy_quote": 199619.19234
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 0.055,
          "high": 0.0567,
          "low": 0.0549,
          "close": 0.0565,
          "volume": 6596679.2,
          "close_time": 1761584399999,
          "quote_volume": 368042.90359,
          "trades": 2990,
          "taker_buy_base": 3890096.8,
          "taker_buy_quote": 217138.96364
        },
        {
          "timestamp": 1761584400000,
          "datetime": "2025-10-27T17:00:00",
          "open": 0.0566,
          "high": 0.0568,
          "low": 0.0559,
          "close": 0.0563,
          "volume": 7475747.3,
          "close_time": 1761587999999,
          "quote_volume": 420705.12101,
          "trades": 2434,
          "taker_buy_base": 4711332.1,
          "taker_buy_quote": 265141.13062
        },
        {
          "timestamp": 1761588000000,
          "datetime": "2025-10-27T18:00:00",
          "open": 0.0563,
          "high": 0.0567,
          "low": 0.0557,
          "close": 0.0558,
          "volume": 5226198.8,
          "close_time": 1761591599999,
          "quote_volume": 293332.55763,
          "trades": 2140,
          "taker_buy_base": 3088596.7,
          "taker_buy_quote": 173503.43703
        },
        {
          "timestamp": 1761591600000,
          "datetime": "2025-10-27T19:00:00",
          "open": 0.0557,
          "high": 0.0562,
          "low": 0.0554,
          "close": 0.0555,
          "volume": 4730034.8,
          "close_time": 1761595199999,
          "quote_volume": 263694.45008,
          "trades": 1942,
          "taker_buy_base": 2674387.8,
          "taker_buy_quote": 149117.18235
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 0.0555,
          "high": 0.0556,
          "low": 0.055,
          "close": 0.0554,
          "volume": 4792462.7,
          "close_time": 1761598799999,
          "quote_volume": 264840.71537,
          "trades": 2072,
          "taker_buy_base": 2704819.4,
          "taker_buy_quote": 149489.02261
        },
        {
          "timestamp": 1761598800000,
          "datetime": "2025-10-27T21:00:00",
          "open": 0.0553,
          "high": 0.0555,
          "low": 0.0549,
          "close": 0.0549,
          "volume": 2740971.4,
          "close_time": 1761602399999,
          "quote_volume": 151361.46646,
          "trades": 1151,
          "taker_buy_base": 1151823.4,
          "taker_buy_quote": 63603.31672
        },
        {
          "timestamp": 1761602400000,
          "datetime": "2025-10-27T22:00:00",
          "open": 0.0548,
          "high": 0.0552,
          "low": 0.0545,
          "close": 0.0546,
          "volume": 3068992.3,
          "close_time": 1761605999999,
          "quote_volume": 168154.69886,
          "trades": 1153,
          "taker_buy_base": 1937898.8,
          "taker_buy_quote": 106211.00608
        },
        {
          "timestamp": 1761606000000,
          "datetime": "2025-10-27T23:00:00",
          "open": 0.0546,
          "high": 0.0548,
          "low": 0.0542,
          "close": 0.0547,
          "volume": 3359483.0,
          "close_time": 1761609599999,
          "quote_volume": 183151.52625,
          "trades": 1150,
          "taker_buy_base": 1648861.7,
          "taker_buy_quote": 89972.45465
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.0547,
          "high": 0.0547,
          "low": 0.0538,
          "close": 0.0544,
          "volume": 4476015.0,
          "close_time": 1761613199999,
          "quote_volume": 243135.17298,
          "trades": 1881,
          "taker_buy_base": 2417520.1,
          "taker_buy_quote": 131253.58757
        },
        {
          "timestamp": 1761613200000,
          "datetime": "2025-10-28T01:00:00",
          "open": 0.0545,
          "high": 0.0548,
          "low": 0.0542,
          "close": 0.0543,
          "volume": 2860540.0,
          "close_time": 1761616799999,
          "quote_volume": 155779.98258,
          "trades": 1162,
          "taker_buy_base": 1351619.0,
          "taker_buy_quote": 73615.00572
        },
        {
          "timestamp": 1761616800000,
          "datetime": "2025-10-28T02:00:00",
          "open": 0.0543,
          "high": 0.0554,
          "low": 0.0539,
          "close": 0.055,
          "volume": 3804991.9,
          "close_time": 1761620399999,
          "quote_volume": 207495.94051,
          "trades": 1720,
          "taker_buy_base": 2289003.5,
          "taker_buy_quote": 124851.10095
        },
        {
          "timestamp": 1761620400000,
          "datetime": "2025-10-28T03:00:00",
          "open": 0.055,
          "high": 0.0552,
          "low": 0.0543,
          "close": 0.0544,
          "volume": 3322185.4,
          "close_time": 1761623999999,
          "quote_volume": 181969.31313,
          "trades": 1343,
          "taker_buy_base": 1586229.6,
          "taker_buy_quote": 86868.77841
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 0.0544,
          "high": 0.0545,
          "low": 0.0539,
          "close": 0.0543,
          "volume": 4301041.8,
          "close_time": 1761627599999,
          "quote_volume": 233053.7667,
          "trades": 1759,
          "taker_buy_base": 2256516.5,
          "taker_buy_quote": 122269.13858
        },
        {
          "timestamp": 1761627600000,
          "datetime": "2025-10-28T05:00:00",
          "open": 0.0543,
          "high": 0.0546,
          "low": 0.0535,
          "close": 0.0539,
          "volume": 4468174.0,
          "close_time": 1761631199999,
          "quote_volume": 241715.31879,
          "trades": 1753,
          "taker_buy_base": 2095422.4,
          "taker_buy_quote": 113350.36965
        },
        {
          "timestamp": 1761631200000,
          "datetime": "2025-10-28T06:00:00",
          "open": 0.0539,
          "high": 0.0545,
          "low": 0.0539,
          "close": 0.0544,
          "volume": 3632875.0,
          "close_time": 1761634799999,
          "quote_volume": 196969.85427,
          "trades": 1518,
          "taker_buy_base": 1658086.4,
          "taker_buy_quote": 89921.30442
        },
        {
          "timestamp": 1761634800000,
          "datetime": "2025-10-28T07:00:00",
          "open": 0.0545,
          "high": 0.0547,
          "low": 0.0537,
          "close": 0.0537,
          "volume": 2898788.6,
          "close_time": 1761638399999,
          "quote_volume": 157161.60051,
          "trades": 1215,
          "taker_buy_base": 1251887.7,
          "taker_buy_quote": 67902.3363
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 0.0537,
          "high": 0.054,
          "low": 0.0536,
          "close": 0.0539,
          "volume": 2666436.7,
          "close_time": 1761641999999,
          "quote_volume": 143568.20622,
          "trades": 879,
          "taker_buy_base": 1304027.7,
          "taker_buy_quote": 70226.09797
        },
        {
          "timestamp": 1761642000000,
          "datetime": "2025-10-28T09:00:00",
          "open": 0.0539,
          "high": 0.0541,
          "low": 0.0536,
          "close": 0.054,
          "volume": 1882225.2,
          "close_time": 1761645599999,
          "quote_volume": 101375.89571,
          "trades": 859,
          "taker_buy_base": 971820.8,
          "taker_buy_quote": 52342.91932
        },
        {
          "timestamp": 1761645600000,
          "datetime": "2025-10-28T10:00:00",
          "open": 0.0539,
          "high": 0.0543,
          "low": 0.0537,
          "close": 0.0543,
          "volume": 1492282.8,
          "close_time": 1761649199999,
          "quote_volume": 80687.7683,
          "trades": 678,
          "taker_buy_base": 767387.5,
          "taker_buy_quote": 41496.8174
        },
        {
          "timestamp": 1761649200000,
          "datetime": "2025-10-28T11:00:00",
          "open": 0.0543,
          "high": 0.0544,
          "low": 0.0538,
          "close": 0.0539,
          "volume": 2398172.4,
          "close_time": 1761652799999,
          "quote_volume": 129786.38591,
          "trades": 717,
          "taker_buy_base": 1043307.2,
          "taker_buy_quote": 56482.28727
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 0.054,
          "high": 0.0546,
          "low": 0.0539,
          "close": 0.0545,
          "volume": 3192517.3,
          "close_time": 1761656399999,
          "quote_volume": 173487.38939,
          "trades": 1047,
          "taker_buy_base": 1711430.3,
          "taker_buy_quote": 92968.8657
        },
        {
          "timestamp": 1761656400000,
          "datetime": "2025-10-28T13:00:00",
          "open": 0.0546,
          "high": 0.055,
          "low": 0.0544,
          "close": 0.0549,
          "volume": 4171801.5,
          "close_time": 1761659999999,
          "quote_volume": 228182.06904,
          "trades": 1808,
          "taker_buy_base": 2479109.6,
          "taker_buy_quote": 135647.90786
        },
        {
          "timestamp": 1761660000000,
          "datetime": "2025-10-28T14:00:00",
          "open": 0.0548,
          "high": 0.0551,
          "low": 0.053,
          "close": 0.0544,
          "volume": 9226857.7,
          "close_time": 1761663599999,
          "quote_volume": 498420.09333,
          "trades": 3045,
          "taker_buy_base": 5116183.4,
          "taker_buy_quote": 276723.2887
        },
        {
          "timestamp": 1761663600000,
          "datetime": "2025-10-28T15:00:00",
          "open": 0.0543,
          "high": 0.0547,
          "low": 0.0537,
          "close": 0.054,
          "volume": 4783981.2,
          "close_time": 1761667199999,
          "quote_volume": 259092.69004,
          "trades": 1856,
          "taker_buy_base": 2468544.8,
          "taker_buy_quote": 133670.04821
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 0.054,
          "high": 0.0546,
          "low": 0.0536,
          "close": 0.0542,
          "volume": 3720375.1,
          "close_time": 1761670799999,
          "quote_volume": 201164.81966,
          "trades": 1986,
          "taker_buy_base": 2134389.2,
          "taker_buy_quote": 115446.94596
        },
        {
          "timestamp": 1761670800000,
          "datetime": "2025-10-28T17:00:00",
          "open": 0.0542,
          "high": 0.0545,
          "low": 0.054,
          "close": 0.0541,
          "volume": 2271628.4,
          "close_time": 1761674399999,
          "quote_volume": 123244.00661,
          "trades": 1370,
          "taker_buy_base": 1633432.5,
          "taker_buy_quote": 88643.05454
        },
        {
          "timestamp": 1761674400000,
          "datetime": "2025-10-28T18:00:00",
          "open": 0.0541,
          "high": 0.0544,
          "low": 0.0537,
          "close": 0.0541,
          "volume": 3016819.3,
          "close_time": 1761677999999,
          "quote_volume": 162985.80833,
          "trades": 1656,
          "taker_buy_base": 1812032.8,
          "taker_buy_quote": 97911.20436
        },
        {
          "timestamp": 1761678000000,
          "datetime": "2025-10-28T19:00:00",
          "open": 0.054,
          "high": 0.0541,
          "low": 0.0525,
          "close": 0.0527,
          "volume": 6771602.9,
          "close_time": 1761681599999,
          "quote_volume": 359934.44577,
          "trades": 2642,
          "taker_buy_base": 3446022.1,
          "taker_buy_quote": 183309.30962
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 0.0526,
          "high": 0.0527,
          "low": 0.0512,
          "close": 0.0515,
          "volume": 12854071.1,
          "close_time": 1761685199999,
          "quote_volume": 664040.23685,
          "trades": 4922,
          "taker_buy_base": 6451862.2,
          "taker_buy_quote": 333378.3532
        },
        {
          "timestamp": 1761685200000,
          "datetime": "2025-10-28T21:00:00",
          "open": 0.0514,
          "high": 0.0516,
          "low": 0.0504,
          "close": 0.0511,
          "volume": 5947539.9,
          "close_time": 1761688799999,
          "quote_volume": 302559.86243,
          "trades": 1910,
          "taker_buy_base": 2845387.4,
          "taker_buy_quote": 144694.63751
        },
        {
          "timestamp": 1761688800000,
          "datetime": "2025-10-28T22:00:00",
          "open": 0.0511,
          "high": 0.0516,
          "low": 0.0507,
          "close": 0.0515,
          "volume": 2383517.8,
          "close_time": 1761692399999,
          "quote_volume": 121980.13082,
          "trades": 789,
          "taker_buy_base": 1264331.3,
          "taker_buy_quote": 64690.11479
        },
        {
          "timestamp": 1761692400000,
          "datetime": "2025-10-28T23:00:00",
          "open": 0.0514,
          "high": 0.0515,
          "low": 0.0509,
          "close": 0.0509,
          "volume": 1618652.5,
          "close_time": 1761695999999,
          "quote_volume": 82840.66401,
          "trades": 581,
          "taker_buy_base": 800058.7,
          "taker_buy_quote": 40965.91584
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.0509,
          "high": 0.0515,
          "low": 0.0508,
          "close": 0.0512,
          "volume": 2455673.6,
          "close_time": 1761699599999,
          "quote_volume": 125826.11752,
          "trades": 849,
          "taker_buy_base": 1504575.3,
          "taker_buy_quote": 77070.00076
        },
        {
          "timestamp": 1761699600000,
          "datetime": "2025-10-29T01:00:00",
          "open": 0.0512,
          "high": 0.0512,
          "low": 0.0506,
          "close": 0.0507,
          "volume": 2747218.8,
          "close_time": 1761703199999,
          "quote_volume": 140209.17834,
          "trades": 848,
          "taker_buy_base": 1345268.7,
          "taker_buy_quote": 68670.84465
        },
        {
          "timestamp": 1761703200000,
          "datetime": "2025-10-29T02:00:00",
          "open": 0.0507,
          "high": 0.051,
          "low": 0.0504,
          "close": 0.0507,
          "volume": 3331432.3,
          "close_time": 1761706799999,
          "quote_volume": 168763.79451,
          "trades": 815,
          "taker_buy_base": 1922333.7,
          "taker_buy_quote": 97331.98048
        },
        {
          "timestamp": 1761706800000,
          "datetime": "2025-10-29T03:00:00",
          "open": 0.0508,
          "high": 0.051,
          "low": 0.0506,
          "close": 0.0508,
          "volume": 2010204.8,
          "close_time": 1761710399999,
          "quote_volume": 102096.25875,
          "trades": 755,
          "taker_buy_base": 1041121.1,
          "taker_buy_quote": 52899.61899
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 0.0508,
          "high": 0.0509,
          "low": 0.0504,
          "close": 0.0504,
          "volume": 2574817.1,
          "close_time": 1761713999999,
          "quote_volume": 130416.31974,
          "trades": 780,
          "taker_buy_base": 1073216.9,
          "taker_buy_quote": 54390.97099
        },
        {
          "timestamp": 1761714000000,
          "datetime": "2025-10-29T05:00:00",
          "open": 0.0503,
          "high": 0.0509,
          "low": 0.0503,
          "close": 0.0506,
          "volume": 2968044.2,
          "close_time": 1761717599999,
          "quote_volume": 150071.85188,
          "trades": 1113,
          "taker_buy_base": 1290125.1,
          "taker_buy_quote": 65260.97086
        },
        {
          "timestamp": 1761717600000,
          "datetime": "2025-10-29T06:00:00",
          "open": 0.0506,
          "high": 0.0513,
          "low": 0.0504,
          "close": 0.0512,
          "volume": 3024918.0,
          "close_time": 1761721199999,
          "quote_volume": 153754.38419,
          "trades": 890,
          "taker_buy_base": 1329905.8,
          "taker_buy_quote": 67617.15976
        },
        {
          "timestamp": 1761721200000,
          "datetime": "2025-10-29T07:00:00",
          "open": 0.0511,
          "high": 0.0512,
          "low": 0.0506,
          "close": 0.0509,
          "volume": 2437558.3,
          "close_time": 1761724799999,
          "quote_volume": 124099.43531,
          "trades": 771,
          "taker_buy_base": 1362835.4,
          "taker_buy_quote": 69397.71012
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 0.0509,
          "high": 0.051,
          "low": 0.0504,
          "close": 0.0505,
          "volume": 2658763.3,
          "close_time": 1761728399999,
          "quote_volume": 134627.30822,
          "trades": 1153,
          "taker_buy_base": 1305058.3,
          "taker_buy_quote": 66111.06585
        },
        {
          "timestamp": 1761728400000,
          "datetime": "2025-10-29T09:00:00",
          "open": 0.0505,
          "high": 0.0507,
          "low": 0.0502,
          "close": 0.0503,
          "volume": 3058113.2,
          "close_time": 1761731999999,
          "quote_volume": 154323.37337,
          "trades": 1204,
          "taker_buy_base": 1406561.3,
          "taker_buy_quote": 71003.62263
        },
        {
          "timestamp": 1761732000000,
          "datetime": "2025-10-29T10:00:00",
          "open": 0.0502,
          "high": 0.0505,
          "low": 0.0499,
          "close": 0.05,
          "volume": 5484105.1,
          "close_time": 1761735599999,
          "quote_volume": 275252.47123,
          "trades": 1675,
          "taker_buy_base": 2031088.7,
          "taker_buy_quote": 101992.92831
        },
        {
          "timestamp": 1761735600000,
          "datetime": "2025-10-29T11:00:00",
          "open": 0.05,
          "high": 0.0503,
          "low": 0.0499,
          "close": 0.0501,
          "volume": 3274605.1,
          "close_time": 1761739199999,
          "quote_volume": 163908.93147,
          "trades": 1227,
          "taker_buy_base": 1352978.1,
          "taker_buy_quote": 67758.445
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 0.05,
          "high": 0.0506,
          "low": 0.05,
          "close": 0.0504,
          "volume": 2117673.8,
          "close_time": 1761742799999,
          "quote_volume": 106670.44542,
          "trades": 707,
          "taker_buy_base": 1146296.9,
          "taker_buy_quote": 57722.14192
        },
        {
          "timestamp": 1761742800000,
          "datetime": "2025-10-29T13:00:00",
          "open": 0.0505,
          "high": 0.051,
          "low": 0.0498,
          "close": 0.05,
          "volume": 5111168.0,
          "close_time": 1761746399999,
          "quote_volume": 257236.66929,
          "trades": 1775,
          "taker_buy_base": 2619495.4,
          "taker_buy_quote": 131919.16372
        },
        {
          "timestamp": 1761746400000,
          "datetime": "2025-10-29T14:00:00",
          "open": 0.0499,
          "high": 0.05,
          "low": 0.0493,
          "close": 0.0496,
          "volume": 4776456.6,
          "close_time": 1761749999999,
          "quote_volume": 237202.39446,
          "trades": 1478,
          "taker_buy_base": 2462060.7,
          "taker_buy_quote": 122345.62881
        },
        {
          "timestamp": 1761750000000,
          "datetime": "2025-10-29T15:00:00",
          "open": 0.0496,
          "high": 0.0497,
          "low": 0.0486,
          "close": 0.0491,
          "volume": 9530679.5,
          "close_time": 1761753599999,
          "quote_volume": 468265.98937,
          "trades": 2606,
          "taker_buy_base": 4699936.5,
          "taker_buy_quote": 230977.24818
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 0.049,
          "high": 0.0494,
          "low": 0.0487,
          "close": 0.049,
          "volume": 6361782.7,
          "close_time": 1761757199999,
          "quote_volume": 312297.53601,
          "trades": 1516,
          "taker_buy_base": 3731268.5,
          "taker_buy_quote": 183164.20532
        },
        {
          "timestamp": 1761757200000,
          "datetime": "2025-10-29T17:00:00",
          "open": 0.049,
          "high": 0.0495,
          "low": 0.0486,
          "close": 0.0495,
          "volume": 7556615.0,
          "close_time": 1761760799999,
          "quote_volume": 370458.44022,
          "trades": 1421,
          "taker_buy_base": 4498591.5,
          "taker_buy_quote": 220509.83978
        },
        {
          "timestamp": 1761760800000,
          "datetime": "2025-10-29T18:00:00",
          "open": 0.0496,
          "high": 0.0498,
          "low": 0.0479,
          "close": 0.0492,
          "volume": 22628246.0,
          "close_time": 1761764399999,
          "quote_volume": 1105686.20425,
          "trades": 5413,
          "taker_buy_base": 10368326.6,
          "taker_buy_quote": 507281.35865
        },
        {
          "timestamp": 1761764400000,
          "datetime": "2025-10-29T19:00:00",
          "open": 0.0493,
          "high": 0.0494,
          "low": 0.0481,
          "close": 0.0483,
          "volume": 8649283.6,
          "close_time": 1761767999999,
          "quote_volume": 421720.10744,
          "trades": 2384,
          "taker_buy_base": 4128824.3,
          "taker_buy_quote": 201534.2096
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 0.0484,
          "high": 0.0499,
          "low": 0.0481,
          "close": 0.0499,
          "volume": 7288684.2,
          "close_time": 1761771599999,
          "quote_volume": 357198.0886,
          "trades": 1873,
          "taker_buy_base": 4013852.5,
          "taker_buy_quote": 196786.10052
        },
        {
          "timestamp": 1761771600000,
          "datetime": "2025-10-29T21:00:00",
          "open": 0.0499,
          "high": 0.0501,
          "low": 0.0495,
          "close": 0.0499,
          "volume": 2779916.4,
          "close_time": 1761775199999,
          "quote_volume": 138385.52383,
          "trades": 748,
          "taker_buy_base": 1234682.7,
          "taker_buy_quote": 61480.02874
        },
        {
          "timestamp": 1761775200000,
          "datetime": "2025-10-29T22:00:00",
          "open": 0.0499,
          "high": 0.0506,
          "low": 0.0498,
          "close": 0.0498,
          "volume": 2006727.1,
          "close_time": 1761778799999,
          "quote_volume": 100761.20209,
          "trades": 620,
          "taker_buy_base": 842171.1,
          "taker_buy_quote": 42273.88658
        },
        {
          "timestamp": 1761778800000,
          "datetime": "2025-10-29T23:00:00",
          "open": 0.0498,
          "high": 0.05,
          "low": 0.0487,
          "close": 0.0491,
          "volume": 3784114.1,
          "close_time": 1761782399999,
          "quote_volume": 186225.1141,
          "trades": 1018,
          "taker_buy_base": 1432644.4,
          "taker_buy_quote": 70459.31546
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.0491,
          "high": 0.0495,
          "low": 0.0489,
          "close": 0.0494,
          "volume": 4021075.5,
          "close_time": 1761785999999,
          "quote_volume": 197612.73172,
          "trades": 1337,
          "taker_buy_base": 2171394.2,
          "taker_buy_quote": 106710.16021
        },
        {
          "timestamp": 1761786000000,
          "datetime": "2025-10-30T01:00:00",
          "open": 0.0494,
          "high": 0.0494,
          "low": 0.0487,
          "close": 0.0487,
          "volume": 3225650.4,
          "close_time": 1761789599999,
          "quote_volume": 158084.06434,
          "trades": 1013,
          "taker_buy_base": 1530571.6,
          "taker_buy_quote": 75017.93095
        },
        {
          "timestamp": 1761789600000,
          "datetime": "2025-10-30T02:00:00",
          "open": 0.0486,
          "high": 0.0492,
          "low": 0.0485,
          "close": 0.049,
          "volume": 2856904.9,
          "close_time": 1761793199999,
          "quote_volume": 139722.19051,
          "trades": 960,
          "taker_buy_base": 1425421.2,
          "taker_buy_quote": 69686.29595
        },
        {
          "timestamp": 1761793200000,
          "datetime": "2025-10-30T03:00:00",
          "open": 0.049,
          "high": 0.0491,
          "low": 0.0483,
          "close": 0.0485,
          "volume": 3213330.8,
          "close_time": 1761796799999,
          "quote_volume": 156582.44856,
          "trades": 871,
          "taker_buy_base": 1910172.4,
          "taker_buy_quote": 93064.46796
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 0.0486,
          "high": 0.0491,
          "low": 0.0474,
          "close": 0.0483,
          "volume": 14405743.3,
          "close_time": 1761800399999,
          "quote_volume": 692041.69466,
          "trades": 3698,
          "taker_buy_base": 7982376.3,
          "taker_buy_quote": 383527.10839
        },
        {
          "timestamp": 1761800400000,
          "datetime": "2025-10-30T05:00:00",
          "open": 0.0484,
          "high": 0.0491,
          "low": 0.0481,
          "close": 0.0489,
          "volume": 3615216.8,
          "close_time": 1761803999999,
          "quote_volume": 175676.69343,
          "trades": 1210,
          "taker_buy_base": 2103542.4,
          "taker_buy_quote": 102221.47478
        },
        {
          "timestamp": 1761804000000,
          "datetime": "2025-10-30T06:00:00",
          "open": 0.0488,
          "high": 0.0492,
          "low": 0.0486,
          "close": 0.0488,
          "volume": 3031850.1,
          "close_time": 1761807599999,
          "quote_volume": 148177.86555,
          "trades": 1178,
          "taker_buy_base": 1672347.4,
          "taker_buy_quote": 81753.09668
        },
        {
          "timestamp": 1761807600000,
          "datetime": "2025-10-30T07:00:00",
          "open": 0.0488,
          "high": 0.0494,
          "low": 0.0487,
          "close": 0.0492,
          "volume": 2979520.0,
          "close_time": 1761811199999,
          "quote_volume": 146285.5235,
          "trades": 1037,
          "taker_buy_base": 1683615.5,
          "taker_buy_quote": 82665.48179
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 0.0491,
          "high": 0.0494,
          "low": 0.0481,
          "close": 0.0485,
          "volume": 4590164.5,
          "close_time": 1761814799999,
          "quote_volume": 223592.0477,
          "trades": 1135,
          "taker_buy_base": 1953102.3,
          "taker_buy_quote": 95333.92831
        },
        {
          "timestamp": 1761814800000,
          "datetime": "2025-10-30T09:00:00",
          "open": 0.0485,
          "high": 0.0487,
          "low": 0.0483,
          "close": 0.0485,
          "volume": 2018340.2,
          "close_time": 1761818399999,
          "quote_volume": 97862.6827,
          "trades": 892,
          "taker_buy_base": 850794.7,
          "taker_buy_quote": 41258.41463
        },
        {
          "timestamp": 1761818400000,
          "datetime": "2025-10-30T10:00:00",
          "open": 0.0484,
          "high": 0.0487,
          "low": 0.0479,
          "close": 0.0481,
          "volume": 3002645.8,
          "close_time": 1761821999999,
          "quote_volume": 144807.68902,
          "trades": 928,
          "taker_buy_base": 1573177.5,
          "taker_buy_quote": 75886.39563
        },
        {
          "timestamp": 1761822000000,
          "datetime": "2025-10-30T11:00:00",
          "open": 0.0481,
          "high": 0.0483,
          "low": 0.0466,
          "close": 0.0467,
          "volume": 6253769.8,
          "close_time": 1761825599999,
          "quote_volume": 297573.79492,
          "trades": 1989,
          "taker_buy_base": 2508672.0,
          "taker_buy_quote": 119494.41033
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 0.0468,
          "high": 0.0469,
          "low": 0.0457,
          "close": 0.0458,
          "volume": 5708807.8,
          "close_time": 1761829199999,
          "quote_volume": 263910.17363,
          "trades": 2093,
          "taker_buy_base": 2710625.0,
          "taker_buy_quote": 125308.31474
        },
        {
          "timestamp": 1761829200000,
          "datetime": "2025-10-30T13:00:00",
          "open": 0.0457,
          "high": 0.0462,
          "low": 0.0451,
          "close": 0.0451,
          "volume": 6866055.6,
          "close_time": 1761832799999,
          "quote_volume": 313345.50625,
          "trades": 2038,
          "taker_buy_base": 3346075.0,
          "taker_buy_quote": 152805.68767
        },
        {
          "timestamp": 1761832800000,
          "datetime": "2025-10-30T14:00:00",
          "open": 0.0452,
          "high": 0.0454,
          "low": 0.0444,
          "close": 0.0446,
          "volume": 6011502.6,
          "close_time": 1761836399999,
          "quote_volume": 269796.2822,
          "trades": 1651,
          "taker_buy_base": 3118499.2,
          "taker_buy_quote": 140032.31409
        },
        {
          "timestamp": 1761836400000,
          "datetime": "2025-10-30T15:00:00",
          "open": 0.0447,
          "high": 0.0448,
          "low": 0.0433,
          "close": 0.0438,
          "volume": 7876144.0,
          "close_time": 1761839999999,
          "quote_volume": 344742.33101,
          "trades": 1978,
          "taker_buy_base": 4328405.7,
          "taker_buy_quote": 189486.3891
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 0.0437,
          "high": 0.0443,
          "low": 0.0435,
          "close": 0.0437,
          "volume": 4581196.5,
          "close_time": 1761843599999,
          "quote_volume": 201336.74732,
          "trades": 1237,
          "taker_buy_base": 2265426.1,
          "taker_buy_quote": 99583.17142
        },
        {
          "timestamp": 1761843600000,
          "datetime": "2025-10-30T17:00:00",
          "open": 0.0437,
          "high": 0.0437,
          "low": 0.0426,
          "close": 0.0433,
          "volume": 6443098.6,
          "close_time": 1761847199999,
          "quote_volume": 277773.3559,
          "trades": 1738,
          "taker_buy_base": 3111255.1,
          "taker_buy_quote": 134036.475
        },
        {
          "timestamp": 1761847200000,
          "datetime": "2025-10-30T18:00:00",
          "open": 0.0434,
          "high": 0.0439,
          "low": 0.0429,
          "close": 0.0431,
          "volume": 4968608.7,
          "close_time": 1761850799999,
          "quote_volume": 216082.20373,
          "trades": 1473,
          "taker_buy_base": 2376810.6,
          "taker_buy_quote": 103459.57501
        },
        {
          "timestamp": 1761850800000,
          "datetime": "2025-10-30T19:00:00",
          "open": 0.0431,
          "high": 0.0438,
          "low": 0.0429,
          "close": 0.0437,
          "volume": 7223149.0,
          "close_time": 1761854399999,
          "quote_volume": 313350.72882,
          "trades": 1832,
          "taker_buy_base": 3127734.0,
          "taker_buy_quote": 135732.81991
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 0.0437,
          "high": 0.0441,
          "low": 0.0433,
          "close": 0.0434,
          "volume": 5134760.1,
          "close_time": 1761857999999,
          "quote_volume": 224626.43806,
          "trades": 1406,
          "taker_buy_base": 2687685.4,
          "taker_buy_quote": 117562.71806
        },
        {
          "timestamp": 1761858000000,
          "datetime": "2025-10-30T21:00:00",
          "open": 0.0435,
          "high": 0.0437,
          "low": 0.0431,
          "close": 0.0433,
          "volume": 3099435.7,
          "close_time": 1761861599999,
          "quote_volume": 134495.53406,
          "trades": 762,
          "taker_buy_base": 1367542.6,
          "taker_buy_quote": 59402.08771
        },
        {
          "timestamp": 1761861600000,
          "datetime": "2025-10-30T22:00:00",
          "open": 0.0433,
          "high": 0.0434,
          "low": 0.0431,
          "close": 0.0432,
          "volume": 2870622.2,
          "close_time": 1761865199999,
          "quote_volume": 124203.79561,
          "trades": 532,
          "taker_buy_base": 1374416.0,
          "taker_buy_quote": 59484.71988
        },
        {
          "timestamp": 1761865200000,
          "datetime": "2025-10-30T23:00:00",
          "open": 0.0433,
          "high": 0.0435,
          "low": 0.0372,
          "close": 0.0391,
          "volume": 42434548.8,
          "close_time": 1761868799999,
          "quote_volume": 1705640.43788,
          "trades": 8789,
          "taker_buy_base": 18042928.1,
          "taker_buy_quote": 721744.61955
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.0391,
          "high": 0.0418,
          "low": 0.0391,
          "close": 0.0412,
          "volume": 7120735.4,
          "close_time": 1761872399999,
          "quote_volume": 290221.26141,
          "trades": 2770,
          "taker_buy_base": 3185973.2,
          "taker_buy_quote": 129422.00293
        },
        {
          "timestamp": 1761872400000,
          "datetime": "2025-10-31T01:00:00",
          "open": 0.0412,
          "high": 0.0417,
          "low": 0.041,
          "close": 0.0412,
          "volume": 3908517.2,
          "close_time": 1761875999999,
          "quote_volume": 161047.75782,
          "trades": 1143,
          "taker_buy_base": 1727494.5,
          "taker_buy_quote": 71208.28028
        },
        {
          "timestamp": 1761876000000,
          "datetime": "2025-10-31T02:00:00",
          "open": 0.0412,
          "high": 0.0414,
          "low": 0.0407,
          "close": 0.0411,
          "volume": 1959063.6,
          "close_time": 1761879599999,
          "quote_volume": 80423.53895,
          "trades": 632,
          "taker_buy_base": 899026.3,
          "taker_buy_quote": 36909.20628
        },
        {
          "timestamp": 1761879600000,
          "datetime": "2025-10-31T03:00:00",
          "open": 0.0411,
          "high": 0.0411,
          "low": 0.0408,
          "close": 0.0411,
          "volume": 2320032.7,
          "close_time": 1761883199999,
          "quote_volume": 95079.39781,
          "trades": 894,
          "taker_buy_base": 1055262.6,
          "taker_buy_quote": 43258.01682
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 0.0411,
          "high": 0.042,
          "low": 0.041,
          "close": 0.0416,
          "volume": 3442262.5,
          "close_time": 1761886799999,
          "quote_volume": 143345.46683,
          "trades": 1274,
          "taker_buy_base": 2082326.5,
          "taker_buy_quote": 86775.94615
        },
        {
          "timestamp": 1761886800000,
          "datetime": "2025-10-31T05:00:00",
          "open": 0.0416,
          "high": 0.0416,
          "low": 0.0409,
          "close": 0.0413,
          "volume": 2262085.8,
          "close_time": 1761890399999,
          "quote_volume": 93109.79421,
          "trades": 890,
          "taker_buy_base": 945413.5,
          "taker_buy_quote": 38918.49255
        },
        {
          "timestamp": 1761890400000,
          "datetime": "2025-10-31T06:00:00",
          "open": 0.0413,
          "high": 0.0417,
          "low": 0.0411,
          "close": 0.0412,
          "volume": 3596347.2,
          "close_time": 1761893999999,
          "quote_volume": 148746.6872,
          "trades": 1518,
          "taker_buy_base": 1521371.1,
          "taker_buy_quote": 62966.67868
        },
        {
          "timestamp": 1761894000000,
          "datetime": "2025-10-31T07:00:00",
          "open": 0.0412,
          "high": 0.0414,
          "low": 0.041,
          "close": 0.0413,
          "volume": 3218030.1,
          "close_time": 1761897599999,
          "quote_volume": 132420.05829,
          "trades": 830,
          "taker_buy_base": 1673956.1,
          "taker_buy_quote": 68884.09963
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 0.0412,
          "high": 0.0417,
          "low": 0.0411,
          "close": 0.0415,
          "volume": 4750662.8,
          "close_time": 1761901199999,
          "quote_volume": 196646.77528,
          "trades": 1095,
          "taker_buy_base": 1932086.9,
          "taker_buy_quote": 80088.53221
        },
        {
          "timestamp": 1761901200000,
          "datetime": "2025-10-31T09:00:00",
          "open": 0.0415,
          "high": 0.0418,
          "low": 0.0415,
          "close": 0.0418,
          "volume": 2799033.6,
          "close_time": 1761904799999,
          "quote_volume": 116585.43367,
          "trades": 759,
          "taker_buy_base": 1686781.9,
          "taker_buy_quote": 70308.64061
        },
        {
          "timestamp": 1761904800000,
          "datetime": "2025-10-31T10:00:00",
          "open": 0.0417,
          "high": 0.0427,
          "low": 0.0417,
          "close": 0.0426,
          "volume": 8002355.3,
          "close_time": 1761908399999,
          "quote_volume": 339223.11177,
          "trades": 2388,
          "taker_buy_base": 2998776.1,
          "taker_buy_quote": 126996.80936
        },
        {
          "timestamp": 1761908400000,
          "datetime": "2025-10-31T11:00:00",
          "open": 0.0425,
          "high": 0.0435,
          "low": 0.0425,
          "close": 0.0434,
          "volume": 10309243.7,
          "close_time": 1761911999999,
          "quote_volume": 443959.79431,
          "trades": 2378,
          "taker_buy_base": 4778099.3,
          "taker_buy_quote": 205616.73779
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 0.0434,
          "high": 0.0437,
          "low": 0.0427,
          "close": 0.0429,
          "volume": 3681973.4,
          "close_time": 1761915599999,
          "quote_volume": 158884.82406,
          "trades": 996,
          "taker_buy_base": 1824864.2,
          "taker_buy_quote": 78766.33738
        },
        {
          "timestamp": 1761915600000,
          "datetime": "2025-10-31T13:00:00",
          "open": 0.0428,
          "high": 0.0449,
          "low": 0.0428,
          "close": 0.0434,
          "volume": 13971816.0,
          "close_time": 1761919199999,
          "quote_volume": 614464.57635,
          "trades": 3344,
          "taker_buy_base": 7716893.7,
          "taker_buy_quote": 339304.84057
        },
        {
          "timestamp": 1761919200000,
          "datetime": "2025-10-31T14:00:00",
          "open": 0.0434,
          "high": 0.044,
          "low": 0.043,
          "close": 0.044,
          "volume": 4602227.1,
          "close_time": 1761922799999,
          "quote_volume": 199340.83795,
          "trades": 1245,
          "taker_buy_base": 2464928.5,
          "taker_buy_quote": 106771.76536
        },
        {
          "timestamp": 1761922800000,
          "datetime": "2025-10-31T15:00:00",
          "open": 0.044,
          "high": 0.044,
          "low": 0.0428,
          "close": 0.0429,
          "volume": 2855210.8,
          "close_time": 1761926399999,
          "quote_volume": 124074.80155,
          "trades": 1079,
          "taker_buy_base": 1513113.8,
          "taker_buy_quote": 65773.29222
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 0.0429,
          "high": 0.043,
          "low": 0.042,
          "close": 0.042,
          "volume": 3733519.8,
          "close_time": 1761929999999,
          "quote_volume": 158407.09509,
          "trades": 1265,
          "taker_buy_base": 1988025.6,
          "taker_buy_quote": 84365.80249
        },
        {
          "timestamp": 1761930000000,
          "datetime": "2025-10-31T17:00:00",
          "open": 0.042,
          "high": 0.0423,
          "low": 0.0418,
          "close": 0.0419,
          "volume": 3433093.1,
          "close_time": 1761933599999,
          "quote_volume": 144202.32238,
          "trades": 1065,
          "taker_buy_base": 1969400.4,
          "taker_buy_quote": 82710.14713
        },
        {
          "timestamp": 1761933600000,
          "datetime": "2025-10-31T18:00:00",
          "open": 0.0419,
          "high": 0.0424,
          "low": 0.0418,
          "close": 0.0422,
          "volume": 4435517.4,
          "close_time": 1761937199999,
          "quote_volume": 186641.40947,
          "trades": 1195,
          "taker_buy_base": 2315343.9,
          "taker_buy_quote": 97396.44336
        },
        {
          "timestamp": 1761937200000,
          "datetime": "2025-10-31T19:00:00",
          "open": 0.0421,
          "high": 0.0429,
          "low": 0.0418,
          "close": 0.0428,
          "volume": 3102213.3,
          "close_time": 1761940799999,
          "quote_volume": 131225.22677,
          "trades": 962,
          "taker_buy_base": 1664040.7,
          "taker_buy_quote": 70450.60443
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 0.0428,
          "high": 0.043,
          "low": 0.0423,
          "close": 0.0423,
          "volume": 2842540.9,
          "close_time": 1761944399999,
          "quote_volume": 121308.85037,
          "trades": 653,
          "taker_buy_base": 987403.3,
          "taker_buy_quote": 42171.72655
        },
        {
          "timestamp": 1761944400000,
          "datetime": "2025-10-31T21:00:00",
          "open": 0.0422,
          "high": 0.0423,
          "low": 0.0418,
          "close": 0.042,
          "volume": 2176357.0,
          "close_time": 1761947999999,
          "quote_volume": 91582.05783,
          "trades": 530,
          "taker_buy_base": 1209292.4,
          "taker_buy_quote": 50923.62105
        },
        {
          "timestamp": 1761948000000,
          "datetime": "2025-10-31T22:00:00",
          "open": 0.0421,
          "high": 0.0422,
          "low": 0.0419,
          "close": 0.0419,
          "volume": 1454639.6,
          "close_time": 1761951599999,
          "quote_volume": 61182.79062,
          "trades": 352,
          "taker_buy_base": 748701.8,
          "taker_buy_quote": 31493.22472
        },
        {
          "timestamp": 1761951600000,
          "datetime": "2025-10-31T23:00:00",
          "open": 0.0419,
          "high": 0.042,
          "low": 0.0416,
          "close": 0.0419,
          "volume": 1339404.5,
          "close_time": 1761955199999,
          "quote_volume": 56022.38881,
          "trades": 341,
          "taker_buy_base": 619807.9,
          "taker_buy_quote": 25931.76478
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.0419,
          "high": 0.0422,
          "low": 0.0416,
          "close": 0.042,
          "volume": 2965234.2,
          "close_time": 1761958799999,
          "quote_volume": 124122.52726,
          "trades": 597,
          "taker_buy_base": 1430648.2,
          "taker_buy_quote": 59897.59875
        },
        {
          "timestamp": 1761958800000,
          "datetime": "2025-11-01T01:00:00",
          "open": 0.042,
          "high": 0.0423,
          "low": 0.0418,
          "close": 0.0419,
          "volume": 2446279.5,
          "close_time": 1761962399999,
          "quote_volume": 102810.75286,
          "trades": 546,
          "taker_buy_base": 1121542.0,
          "taker_buy_quote": 47169.87859
        },
        {
          "timestamp": 1761962400000,
          "datetime": "2025-11-01T02:00:00",
          "open": 0.0418,
          "high": 0.0418,
          "low": 0.0414,
          "close": 0.0417,
          "volume": 1897130.0,
          "close_time": 1761965999999,
          "quote_volume": 78881.09282,
          "trades": 461,
          "taker_buy_base": 935638.1,
          "taker_buy_quote": 38927.89594
        },
        {
          "timestamp": 1761966000000,
          "datetime": "2025-11-01T03:00:00",
          "open": 0.0417,
          "high": 0.042,
          "low": 0.0416,
          "close": 0.0419,
          "volume": 1711802.4,
          "close_time": 1761969599999,
          "quote_volume": 71584.89243,
          "trades": 386,
          "taker_buy_base": 1003391.6,
          "taker_buy_quote": 41968.85501
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 0.0419,
          "high": 0.042,
          "low": 0.0413,
          "close": 0.0414,
          "volume": 1392640.6,
          "close_time": 1761973199999,
          "quote_volume": 57848.95858,
          "trades": 366,
          "taker_buy_base": 615659.6,
          "taker_buy_quote": 25574.62287
        },
        {
          "timestamp": 1761973200000,
          "datetime": "2025-11-01T05:00:00",
          "open": 0.0413,
          "high": 0.0415,
          "low": 0.041,
          "close": 0.0411,
          "volume": 2182526.3,
          "close_time": 1761976799999,
          "quote_volume": 90102.48597,
          "trades": 505,
          "taker_buy_base": 1122158.5,
          "taker_buy_quote": 46338.98666
        },
        {
          "timestamp": 1761976800000,
          "datetime": "2025-11-01T06:00:00",
          "open": 0.0411,
          "high": 0.0412,
          "low": 0.0407,
          "close": 0.041,
          "volume": 2443717.5,
          "close_time": 1761980399999,
          "quote_volume": 100051.68741,
          "trades": 594,
          "taker_buy_base": 1141522.1,
          "taker_buy_quote": 46730.18274
        },
        {
          "timestamp": 1761980400000,
          "datetime": "2025-11-01T07:00:00",
          "open": 0.0411,
          "high": 0.0417,
          "low": 0.0411,
          "close": 0.0416,
          "volume": 1173608.4,
          "close_time": 1761983999999,
          "quote_volume": 48521.81204,
          "trades": 337,
          "taker_buy_base": 691261.1,
          "taker_buy_quote": 28593.47647
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 0.0417,
          "high": 0.0423,
          "low": 0.0416,
          "close": 0.0423,
          "volume": 2573094.4,
          "close_time": 1761987599999,
          "quote_volume": 107743.80295,
          "trades": 519,
          "taker_buy_base": 1521450.3,
          "taker_buy_quote": 63762.00588
        },
        {
          "timestamp": 1761987600000,
          "datetime": "2025-11-01T09:00:00",
          "open": 0.0423,
          "high": 0.0425,
          "low": 0.0419,
          "close": 0.0419,
          "volume": 2384654.3,
          "close_time": 1761991199999,
          "quote_volume": 100647.64638,
          "trades": 521,
          "taker_buy_base": 1103614.6,
          "taker_buy_quote": 46595.73715
        },
        {
          "timestamp": 1761991200000,
          "datetime": "2025-11-01T10:00:00",
          "open": 0.0419,
          "high": 0.042,
          "low": 0.0415,
          "close": 0.0418,
          "volume": 2752279.6,
          "close_time": 1761994799999,
          "quote_volume": 115007.65195,
          "trades": 546,
          "taker_buy_base": 1533284.5,
          "taker_buy_quote": 64053.02384
        },
        {
          "timestamp": 1761994800000,
          "datetime": "2025-11-01T11:00:00",
          "open": 0.0419,
          "high": 0.0424,
          "low": 0.0416,
          "close": 0.0418,
          "volume": 3534375.1,
          "close_time": 1761998399999,
          "quote_volume": 148222.54421,
          "trades": 673,
          "taker_buy_base": 1365927.3,
          "taker_buy_quote": 57288.70536
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 0.0417,
          "high": 0.0423,
          "low": 0.0416,
          "close": 0.0422,
          "volume": 3638432.7,
          "close_time": 1762001999999,
          "quote_volume": 152821.7749,
          "trades": 837,
          "taker_buy_base": 1922564.7,
          "taker_buy_quote": 80722.21246
        },
        {
          "timestamp": 1762002000000,
          "datetime": "2025-11-01T13:00:00",
          "open": 0.0421,
          "high": 0.0424,
          "low": 0.0411,
          "close": 0.0417,
          "volume": 6036101.3,
          "close_time": 1762005599999,
          "quote_volume": 252668.72078,
          "trades": 1139,
          "taker_buy_base": 2851953.1,
          "taker_buy_quote": 119526.95233
        },
        {
          "timestamp": 1762005600000,
          "datetime": "2025-11-01T14:00:00",
          "open": 0.0417,
          "high": 0.0419,
          "low": 0.041,
          "close": 0.0415,
          "volume": 6984836.1,
          "close_time": 1762009199999,
          "quote_volume": 288446.66278,
          "trades": 1223,
          "taker_buy_base": 3453844.9,
          "taker_buy_quote": 142596.92117
        },
        {
          "timestamp": 1762009200000,
          "datetime": "2025-11-01T15:00:00",
          "open": 0.0415,
          "high": 0.0427,
          "low": 0.0415,
          "close": 0.0421,
          "volume": 6338976.3,
          "close_time": 1762012799999,
          "quote_volume": 267555.42312,
          "trades": 1498,
          "taker_buy_base": 2564452.1,
          "taker_buy_quote": 108161.01525
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 0.0421,
          "high": 0.0421,
          "low": 0.0416,
          "close": 0.0417,
          "volume": 3411452.7,
          "close_time": 1762016399999,
          "quote_volume": 142786.94786,
          "trades": 737,
          "taker_buy_base": 1645090.5,
          "taker_buy_quote": 68879.8251
        },
        {
          "timestamp": 1762016400000,
          "datetime": "2025-11-01T17:00:00",
          "open": 0.0417,
          "high": 0.0417,
          "low": 0.0412,
          "close": 0.0416,
          "volume": 2657770.8,
          "close_time": 1762019999999,
          "quote_volume": 110057.50586,
          "trades": 675,
          "taker_buy_base": 1132728.3,
          "taker_buy_quote": 46912.11393
        },
        {
          "timestamp": 1762020000000,
          "datetime": "2025-11-01T18:00:00",
          "open": 0.0415,
          "high": 0.0417,
          "low": 0.0413,
          "close": 0.0414,
          "volume": 2209080.4,
          "close_time": 1762023599999,
          "quote_volume": 91718.18813,
          "trades": 481,
          "taker_buy_base": 778674.1,
          "taker_buy_quote": 32351.3885
        },
        {
          "timestamp": 1762023600000,
          "datetime": "2025-11-01T19:00:00",
          "open": 0.0414,
          "high": 0.0415,
          "low": 0.041,
          "close": 0.0414,
          "volume": 3236491.7,
          "close_time": 1762027199999,
          "quote_volume": 133463.99069,
          "trades": 633,
          "taker_buy_base": 1525424.3,
          "taker_buy_quote": 62937.85043
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 0.0414,
          "high": 0.0417,
          "low": 0.0411,
          "close": 0.0411,
          "volume": 2165702.9,
          "close_time": 1762030799999,
          "quote_volume": 89843.21095,
          "trades": 448,
          "taker_buy_base": 954054.9,
          "taker_buy_quote": 39596.72984
        },
        {
          "timestamp": 1762030800000,
          "datetime": "2025-11-01T21:00:00",
          "open": 0.0412,
          "high": 0.0416,
          "low": 0.0408,
          "close": 0.0409,
          "volume": 3340347.4,
          "close_time": 1762034399999,
          "quote_volume": 137900.34923,
          "trades": 705,
          "taker_buy_base": 1514253.3,
          "taker_buy_quote": 62526.53317
        },
        {
          "timestamp": 1762034400000,
          "datetime": "2025-11-01T22:00:00",
          "open": 0.0409,
          "high": 0.0415,
          "low": 0.0408,
          "close": 0.0414,
          "volume": 1427412.8,
          "close_time": 1762037999999,
          "quote_volume": 58763.66191,
          "trades": 314,
          "taker_buy_base": 748512.4,
          "taker_buy_quote": 30819.57735
        },
        {
          "timestamp": 1762038000000,
          "datetime": "2025-11-01T23:00:00",
          "open": 0.0414,
          "high": 0.0419,
          "low": 0.0413,
          "close": 0.0419,
          "volume": 1988891.8,
          "close_time": 1762041599999,
          "quote_volume": 82670.15759,
          "trades": 481,
          "taker_buy_base": 1260613.2,
          "taker_buy_quote": 52402.49488
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.0418,
          "high": 0.0418,
          "low": 0.041,
          "close": 0.0411,
          "volume": 3046299.8,
          "close_time": 1762045199999,
          "quote_volume": 125909.68152,
          "trades": 966,
          "taker_buy_base": 1113753.3,
          "taker_buy_quote": 46052.30844
        },
        {
          "timestamp": 1762045200000,
          "datetime": "2025-11-02T01:00:00",
          "open": 0.0411,
          "high": 0.0413,
          "low": 0.041,
          "close": 0.0411,
          "volume": 2784823.7,
          "close_time": 1762048799999,
          "quote_volume": 114555.75077,
          "trades": 751,
          "taker_buy_base": 1530674.3,
          "taker_buy_quote": 62974.68001
        },
        {
          "timestamp": 1762048800000,
          "datetime": "2025-11-02T02:00:00",
          "open": 0.0411,
          "high": 0.0414,
          "low": 0.0406,
          "close": 0.0407,
          "volume": 1867972.5,
          "close_time": 1762052399999,
          "quote_volume": 76578.02293,
          "trades": 602,
          "taker_buy_base": 887130.6,
          "taker_buy_quote": 36406.36032
        },
        {
          "timestamp": 1762052400000,
          "datetime": "2025-11-02T03:00:00",
          "open": 0.0407,
          "high": 0.041,
          "low": 0.0404,
          "close": 0.0406,
          "volume": 2942235.7,
          "close_time": 1762055999999,
          "quote_volume": 119600.8793,
          "trades": 835,
          "taker_buy_base": 1493009.8,
          "taker_buy_quote": 60727.92013
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 0.0406,
          "high": 0.0414,
          "low": 0.0406,
          "close": 0.0414,
          "volume": 2063259.3,
          "close_time": 1762059599999,
          "quote_volume": 84593.10343,
          "trades": 576,
          "taker_buy_base": 1199342.5,
          "taker_buy_quote": 49169.51914
        },
        {
          "timestamp": 1762059600000,
          "datetime": "2025-11-02T05:00:00",
          "open": 0.0413,
          "high": 0.0414,
          "low": 0.0411,
          "close": 0.0414,
          "volume": 2057708.2,
          "close_time": 1762063199999,
          "quote_volume": 84959.98151,
          "trades": 458,
          "taker_buy_base": 927618.3,
          "taker_buy_quote": 38322.41513
        },
        {
          "timestamp": 1762063200000,
          "datetime": "2025-11-02T06:00:00",
          "open": 0.0414,
          "high": 0.0415,
          "low": 0.0411,
          "close": 0.0414,
          "volume": 2070421.5,
          "close_time": 1762066799999,
          "quote_volume": 85458.33717,
          "trades": 520,
          "taker_buy_base": 985973.4,
          "taker_buy_quote": 40706.20069
        },
        {
          "timestamp": 1762066800000,
          "datetime": "2025-11-02T07:00:00",
          "open": 0.0415,
          "high": 0.0417,
          "low": 0.0409,
          "close": 0.0416,
          "volume": 3206382.7,
          "close_time": 1762070399999,
          "quote_volume": 132203.29958,
          "trades": 722,
          "taker_buy_base": 1449806.4,
          "taker_buy_quote": 59829.10108
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 0.0417,
          "high": 0.0417,
          "low": 0.0407,
          "close": 0.0409,
          "volume": 2546675.9,
          "close_time": 1762073999999,
          "quote_volume": 104845.64703,
          "trades": 691,
          "taker_buy_base": 1162091.6,
          "taker_buy_quote": 47795.59601
        },
        {
          "timestamp": 1762074000000,
          "datetime": "2025-11-02T09:00:00",
          "open": 0.0409,
          "high": 0.0411,
          "low": 0.0405,
          "close": 0.0406,
          "volume": 3756810.8,
          "close_time": 1762077599999,
          "quote_volume": 152985.71548,
          "trades": 712,
          "taker_buy_base": 1646836.2,
          "taker_buy_quote": 67118.34421
        },
        {
          "timestamp": 1762077600000,
          "datetime": "2025-11-02T10:00:00",
          "open": 0.0406,
          "high": 0.0409,
          "low": 0.0402,
          "close": 0.0405,
          "volume": 4940479.9,
          "close_time": 1762081199999,
          "quote_volume": 200383.70323,
          "trades": 945,
          "taker_buy_base": 2814494.3,
          "taker_buy_quote": 114197.31545
        },
        {
          "timestamp": 1762081200000,
          "datetime": "2025-11-02T11:00:00",
          "open": 0.0405,
          "high": 0.0414,
          "low": 0.0404,
          "close": 0.0413,
          "volume": 3688420.9,
          "close_time": 1762084799999,
          "quote_volume": 151173.59676,
          "trades": 703,
          "taker_buy_base": 1815873.7,
          "taker_buy_quote": 74472.07773
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 0.0412,
          "high": 0.0414,
          "low": 0.041,
          "close": 0.041,
          "volume": 2527646.2,
          "close_time": 1762088399999,
          "quote_volume": 104108.18964,
          "trades": 554,
          "taker_buy_base": 1276281.5,
          "taker_buy_quote": 52581.08274
        },
        {
          "timestamp": 1762088400000,
          "datetime": "2025-11-02T13:00:00",
          "open": 0.0409,
          "high": 0.0411,
          "low": 0.0404,
          "close": 0.0406,
          "volume": 3207075.0,
          "close_time": 1762091999999,
          "quote_volume": 130551.83129,
          "trades": 643,
          "taker_buy_base": 1716425.3,
          "taker_buy_quote": 69834.88446
        },
        {
          "timestamp": 1762092000000,
          "datetime": "2025-11-02T14:00:00",
          "open": 0.0406,
          "high": 0.0408,
          "low": 0.0399,
          "close": 0.0403,
          "volume": 5302902.4,
          "close_time": 1762095599999,
          "quote_volume": 213458.94827,
          "trades": 1077,
          "taker_buy_base": 2419281.2,
          "taker_buy_quote": 97342.09048
        },
        {
          "timestamp": 1762095600000,
          "datetime": "2025-11-02T15:00:00",
          "open": 0.0403,
          "high": 0.0406,
          "low": 0.0399,
          "close": 0.0399,
          "volume": 4295780.2,
          "close_time": 1762099199999,
          "quote_volume": 173077.54086,
          "trades": 837,
          "taker_buy_base": 2183439.7,
          "taker_buy_quote": 88021.97312
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 0.0399,
          "high": 0.04,
          "low": 0.0391,
          "close": 0.0397,
          "volume": 3985137.9,
          "close_time": 1762102799999,
          "quote_volume": 157336.39446,
          "trades": 992,
          "taker_buy_base": 2068260.7,
          "taker_buy_quote": 81640.24072
        },
        {
          "timestamp": 1762102800000,
          "datetime": "2025-11-02T17:00:00",
          "open": 0.0396,
          "high": 0.0398,
          "low": 0.0393,
          "close": 0.0398,
          "volume": 2469888.7,
          "close_time": 1762106399999,
          "quote_volume": 97529.33601,
          "trades": 579,
          "taker_buy_base": 1053592.0,
          "taker_buy_quote": 41606.32416
        },
        {
          "timestamp": 1762106400000,
          "datetime": "2025-11-02T18:00:00",
          "open": 0.0398,
          "high": 0.0399,
          "low": 0.0395,
          "close": 0.0397,
          "volume": 1596222.0,
          "close_time": 1762109999999,
          "quote_volume": 63292.23586,
          "trades": 504,
          "taker_buy_base": 883534.3,
          "taker_buy_quote": 35033.68515
        },
        {
          "timestamp": 1762110000000,
          "datetime": "2025-11-02T19:00:00",
          "open": 0.0398,
          "high": 0.0399,
          "low": 0.0388,
          "close": 0.0391,
          "volume": 2409067.9,
          "close_time": 1762113599999,
          "quote_volume": 94648.87882,
          "trades": 673,
          "taker_buy_base": 941852.5,
          "taker_buy_quote": 36978.25986
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 0.0391,
          "high": 0.0398,
          "low": 0.039,
          "close": 0.0397,
          "volume": 2071885.6,
          "close_time": 1762117199999,
          "quote_volume": 81798.93794,
          "trades": 502,
          "taker_buy_base": 1097278.3,
          "taker_buy_quote": 43314.90285
        },
        {
          "timestamp": 1762117200000,
          "datetime": "2025-11-02T21:00:00",
          "open": 0.0397,
          "high": 0.0409,
          "low": 0.0397,
          "close": 0.0407,
          "volume": 1886912.6,
          "close_time": 1762120799999,
          "quote_volume": 75911.96137,
          "trades": 530,
          "taker_buy_base": 1153105.6,
          "taker_buy_quote": 46443.74079
        },
        {
          "timestamp": 1762120800000,
          "datetime": "2025-11-02T22:00:00",
          "open": 0.0406,
          "high": 0.0407,
          "low": 0.0402,
          "close": 0.0404,
          "volume": 1284320.2,
          "close_time": 1762124399999,
          "quote_volume": 51919.46543,
          "trades": 379,
          "taker_buy_base": 529592.3,
          "taker_buy_quote": 21402.36534
        },
        {
          "timestamp": 1762124400000,
          "datetime": "2025-11-02T23:00:00",
          "open": 0.0404,
          "high": 0.0407,
          "low": 0.0403,
          "close": 0.0405,
          "volume": 3353726.4,
          "close_time": 1762127999999,
          "quote_volume": 135740.81155,
          "trades": 538,
          "taker_buy_base": 1581460.6,
          "taker_buy_quote": 64023.36717
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.0404,
          "high": 0.0405,
          "low": 0.0395,
          "close": 0.0396,
          "volume": 2003118.9,
          "close_time": 1762131599999,
          "quote_volume": 80212.71893,
          "trades": 493,
          "taker_buy_base": 889904.9,
          "taker_buy_quote": 35601.96273
        },
        {
          "timestamp": 1762131600000,
          "datetime": "2025-11-03T01:00:00",
          "open": 0.0395,
          "high": 0.0397,
          "low": 0.039,
          "close": 0.0391,
          "volume": 2734484.9,
          "close_time": 1762135199999,
          "quote_volume": 107595.63413,
          "trades": 631,
          "taker_buy_base": 1441674.8,
          "taker_buy_quote": 56712.77699
        },
        {
          "timestamp": 1762135200000,
          "datetime": "2025-11-03T02:00:00",
          "open": 0.0391,
          "high": 0.0393,
          "low": 0.0382,
          "close": 0.0383,
          "volume": 6322236.6,
          "close_time": 1762138799999,
          "quote_volume": 244347.98901,
          "trades": 1343,
          "taker_buy_base": 2449434.3,
          "taker_buy_quote": 94813.80487
        },
        {
          "timestamp": 1762138800000,
          "datetime": "2025-11-03T03:00:00",
          "open": 0.0384,
          "high": 0.0385,
          "low": 0.0369,
          "close": 0.0373,
          "volume": 7573660.2,
          "close_time": 1762142399999,
          "quote_volume": 285759.95261,
          "trades": 1840,
          "taker_buy_base": 3791717.6,
          "taker_buy_quote": 143109.18061
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 0.0373,
          "high": 0.0376,
          "low": 0.037,
          "close": 0.0375,
          "volume": 4129377.8,
          "close_time": 1762145999999,
          "quote_volume": 153665.51832,
          "trades": 933,
          "taker_buy_base": 2071044.1,
          "taker_buy_quote": 77086.12799
        },
        {
          "timestamp": 1762146000000,
          "datetime": "2025-11-03T05:00:00",
          "open": 0.0375,
          "high": 0.038,
          "low": 0.0371,
          "close": 0.0372,
          "volume": 4497764.5,
          "close_time": 1762149599999,
          "quote_volume": 169376.93709,
          "trades": 904,
          "taker_buy_base": 2459379.1,
          "taker_buy_quote": 92617.50926
        },
        {
          "timestamp": 1762149600000,
          "datetime": "2025-11-03T06:00:00",
          "open": 0.0372,
          "high": 0.0377,
          "low": 0.0371,
          "close": 0.0376,
          "volume": 5148985.6,
          "close_time": 1762153199999,
          "quote_volume": 192373.63004,
          "trades": 1074,
          "taker_buy_base": 3031815.7,
          "taker_buy_quote": 113228.85346
        },
        {
          "timestamp": 1762153200000,
          "datetime": "2025-11-03T07:00:00",
          "open": 0.0377,
          "high": 0.0385,
          "low": 0.0376,
          "close": 0.0381,
          "volume": 3789307.8,
          "close_time": 1762156799999,
          "quote_volume": 144404.68831,
          "trades": 919,
          "taker_buy_base": 1864024.4,
          "taker_buy_quote": 71088.95294
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 0.0381,
          "high": 0.0382,
          "low": 0.0375,
          "close": 0.0379,
          "volume": 3798083.3,
          "close_time": 1762160399999,
          "quote_volume": 144004.96111,
          "trades": 869,
          "taker_buy_base": 2073662.4,
          "taker_buy_quote": 78620.86278
        },
        {
          "timestamp": 1762160400000,
          "datetime": "2025-11-03T09:00:00",
          "open": 0.0378,
          "high": 0.0383,
          "low": 0.0372,
          "close": 0.0372,
          "volume": 3713312.7,
          "close_time": 1762163999999,
          "quote_volume": 140387.64646,
          "trades": 862,
          "taker_buy_base": 1870718.2,
          "taker_buy_quote": 70760.10028
        },
        {
          "timestamp": 1762164000000,
          "datetime": "2025-11-03T10:00:00",
          "open": 0.0373,
          "high": 0.0376,
          "low": 0.0369,
          "close": 0.0371,
          "volume": 4601023.8,
          "close_time": 1762167599999,
          "quote_volume": 171146.25519,
          "trades": 1014,
          "taker_buy_base": 2156940.0,
          "taker_buy_quote": 80229.53083
        },
        {
          "timestamp": 1762167600000,
          "datetime": "2025-11-03T11:00:00",
          "open": 0.0371,
          "high": 0.0376,
          "low": 0.0371,
          "close": 0.0373,
          "volume": 4440133.7,
          "close_time": 1762171199999,
          "quote_volume": 165972.49788,
          "trades": 1026,
          "taker_buy_base": 2164306.6,
          "taker_buy_quote": 80922.85507
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 0.0374,
          "high": 0.0378,
          "low": 0.0373,
          "close": 0.0374,
          "volume": 4359076.8,
          "close_time": 1762174799999,
          "quote_volume": 163263.70861,
          "trades": 919,
          "taker_buy_base": 2018806.4,
          "taker_buy_quote": 75656.94906
        },
        {
          "timestamp": 1762174800000,
          "datetime": "2025-11-03T13:00:00",
          "open": 0.0373,
          "high": 0.0377,
          "low": 0.0372,
          "close": 0.0376,
          "volume": 4021467.5,
          "close_time": 1762178399999,
          "quote_volume": 150626.36254,
          "trades": 1007,
          "taker_buy_base": 1962163.2,
          "taker_buy_quote": 73500.03429
        },
        {
          "timestamp": 1762178400000,
          "datetime": "2025-11-03T14:00:00",
          "open": 0.0377,
          "high": 0.0381,
          "low": 0.0375,
          "close": 0.0379,
          "volume": 5611000.8,
          "close_time": 1762181999999,
          "quote_volume": 212184.91105,
          "trades": 1370,
          "taker_buy_base": 2807520.3,
          "taker_buy_quote": 106189.04272
        },
        {
          "timestamp": 1762182000000,
          "datetime": "2025-11-03T15:00:00",
          "open": 0.0378,
          "high": 0.038,
          "low": 0.0347,
          "close": 0.0351,
          "volume": 32621670.3,
          "close_time": 1762185599999,
          "quote_volume": 1176347.38307,
          "trades": 7744,
          "taker_buy_base": 13761387.4,
          "taker_buy_quote": 496647.27669
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 0.0351,
          "high": 0.0364,
          "low": 0.0349,
          "close": 0.0357,
          "volume": 8822321.9,
          "close_time": 1762189199999,
          "quote_volume": 316046.65229,
          "trades": 2739,
          "taker_buy_base": 4105625.8,
          "taker_buy_quote": 147225.83682
        },
        {
          "timestamp": 1762189200000,
          "datetime": "2025-11-03T17:00:00",
          "open": 0.0357,
          "high": 0.0365,
          "low": 0.0357,
          "close": 0.0364,
          "volume": 6229266.9,
          "close_time": 1762192799999,
          "quote_volume": 224462.40304,
          "trades": 1921,
          "taker_buy_base": 2904197.9,
          "taker_buy_quote": 104707.12643
        },
        {
          "timestamp": 1762192800000,
          "datetime": "2025-11-03T18:00:00",
          "open": 0.0363,
          "high": 0.0363,
          "low": 0.0357,
          "close": 0.0358,
          "volume": 3892268.8,
          "close_time": 1762196399999,
          "quote_volume": 140031.19516,
          "trades": 958,
          "taker_buy_base": 1437462.7,
          "taker_buy_quote": 51703.83089
        },
        {
          "timestamp": 1762196400000,
          "datetime": "2025-11-03T19:00:00",
          "open": 0.0357,
          "high": 0.0358,
          "low": 0.0352,
          "close": 0.0353,
          "volume": 4087538.8,
          "close_time": 1762199999999,
          "quote_volume": 145419.7133,
          "trades": 1163,
          "taker_buy_base": 1914900.3,
          "taker_buy_quote": 68174.87985
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 0.0353,
          "high": 0.0355,
          "low": 0.0345,
          "close": 0.0347,
          "volume": 5507758.6,
          "close_time": 1762203599999,
          "quote_volume": 192572.65135,
          "trades": 1253,
          "taker_buy_base": 2808698.7,
          "taker_buy_quote": 98367.39572
        },
        {
          "timestamp": 1762203600000,
          "datetime": "2025-11-03T21:00:00",
          "open": 0.0347,
          "high": 0.0353,
          "low": 0.0346,
          "close": 0.0351,
          "volume": 7095164.5,
          "close_time": 1762207199999,
          "quote_volume": 247928.33206,
          "trades": 1365,
          "taker_buy_base": 3306997.7,
          "taker_buy_quote": 115533.02566
        },
        {
          "timestamp": 1762207200000,
          "datetime": "2025-11-03T22:00:00",
          "open": 0.0351,
          "high": 0.0354,
          "low": 0.0348,
          "close": 0.0349,
          "volume": 4289151.5,
          "close_time": 1762210799999,
          "quote_volume": 150739.63012,
          "trades": 795,
          "taker_buy_base": 1536699.2,
          "taker_buy_quote": 54016.56765
        },
        {
          "timestamp": 1762210800000,
          "datetime": "2025-11-03T23:00:00",
          "open": 0.0349,
          "high": 0.0355,
          "low": 0.0344,
          "close": 0.0353,
          "volume": 2633343.0,
          "close_time": 1762214399999,
          "quote_volume": 92354.90206,
          "trades": 588,
          "taker_buy_base": 1162203.5,
          "taker_buy_quote": 40779.35625
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.0354,
          "high": 0.0361,
          "low": 0.0352,
          "close": 0.0358,
          "volume": 6437162.2,
          "close_time": 1762217999999,
          "quote_volume": 230062.12265,
          "trades": 1243,
          "taker_buy_base": 3107694.7,
          "taker_buy_quote": 111039.13916
        },
        {
          "timestamp": 1762218000000,
          "datetime": "2025-11-04T01:00:00",
          "open": 0.0358,
          "high": 0.0359,
          "low": 0.0354,
          "close": 0.0357,
          "volume": 5278716.3,
          "close_time": 1762221599999,
          "quote_volume": 188170.42244,
          "trades": 1289,
          "taker_buy_base": 2667209.9,
          "taker_buy_quote": 95139.49
        },
        {
          "timestamp": 1762221600000,
          "datetime": "2025-11-04T02:00:00",
          "open": 0.0357,
          "high": 0.0358,
          "low": 0.0355,
          "close": 0.0356,
          "volume": 3595726.4,
          "close_time": 1762225199999,
          "quote_volume": 128146.97381,
          "trades": 739,
          "taker_buy_base": 1999624.2,
          "taker_buy_quote": 71263.53592
        },
        {
          "timestamp": 1762225200000,
          "datetime": "2025-11-04T03:00:00",
          "open": 0.0357,
          "high": 0.0359,
          "low": 0.0351,
          "close": 0.0353,
          "volume": 5464568.2,
          "close_time": 1762228799999,
          "quote_volume": 194493.54551,
          "trades": 983,
          "taker_buy_base": 2220684.5,
          "taker_buy_quote": 79082.57118
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 0.0353,
          "high": 0.0354,
          "low": 0.0347,
          "close": 0.035,
          "volume": 3106713.5,
          "close_time": 1762232399999,
          "quote_volume": 108865.68637,
          "trades": 646,
          "taker_buy_base": 1615251.2,
          "taker_buy_quote": 56580.68833
        },
        {
          "timestamp": 1762232400000,
          "datetime": "2025-11-04T05:00:00",
          "open": 0.0349,
          "high": 0.0352,
          "low": 0.0336,
          "close": 0.0336,
          "volume": 9587187.2,
          "close_time": 1762235999999,
          "quote_volume": 328610.46775,
          "trades": 1671,
          "taker_buy_base": 4034694.0,
          "taker_buy_quote": 138141.69039
        },
        {
          "timestamp": 1762236000000,
          "datetime": "2025-11-04T06:00:00",
          "open": 0.0337,
          "high": 0.0353,
          "low": 0.0337,
          "close": 0.0342,
          "volume": 10161779.1,
          "close_time": 1762239599999,
          "quote_volume": 350116.50839,
          "trades": 2021,
          "taker_buy_base": 5549095.4,
          "taker_buy_quote": 191192.52711
        },
        {
          "timestamp": 1762239600000,
          "datetime": "2025-11-04T07:00:00",
          "open": 0.0342,
          "high": 0.0343,
          "low": 0.0336,
          "close": 0.0339,
          "volume": 9893210.3,
          "close_time": 1762243199999,
          "quote_volume": 335748.69094,
          "trades": 1699,
          "taker_buy_base": 4421692.5,
          "taker_buy_quote": 150131.43822
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 0.0339,
          "high": 0.0352,
          "low": 0.0338,
          "close": 0.0347,
          "volume": 7738082.3,
          "close_time": 1762246799999,
          "quote_volume": 266733.3936,
          "trades": 1751,
          "taker_buy_base": 4065972.3,
          "taker_buy_quote": 140270.74339
        },
        {
          "timestamp": 1762246800000,
          "datetime": "2025-11-04T09:00:00",
          "open": 0.0348,
          "high": 0.0352,
          "low": 0.0347,
          "close": 0.0351,
          "volume": 4191329.5,
          "close_time": 1762250399999,
          "quote_volume": 146197.35321,
          "trades": 1069,
          "taker_buy_base": 2263160.6,
          "taker_buy_quote": 78970.96841
        },
        {
          "timestamp": 1762250400000,
          "datetime": "2025-11-04T10:00:00",
          "open": 0.0352,
          "high": 0.0355,
          "low": 0.035,
          "close": 0.0354,
          "volume": 6104646.8,
          "close_time": 1762253999999,
          "quote_volume": 214828.6691,
          "trades": 1152,
          "taker_buy_base": 2694131.9,
          "taker_buy_quote": 94891.03105
        },
        {
          "timestamp": 1762254000000,
          "datetime": "2025-11-04T11:00:00",
          "open": 0.0354,
          "high": 0.0356,
          "low": 0.0351,
          "close": 0.0353,
          "volume": 4329186.4,
          "close_time": 1762257599999,
          "quote_volume": 153240.35807,
          "trades": 804,
          "taker_buy_base": 2463479.7,
          "taker_buy_quote": 87250.50541
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 0.0353,
          "high": 0.0354,
          "low": 0.0347,
          "close": 0.0349,
          "volume": 4658056.6,
          "close_time": 1762261199999,
          "quote_volume": 163539.50458,
          "trades": 1195,
          "taker_buy_base": 2529052.7,
          "taker_buy_quote": 88847.25448
        },
        {
          "timestamp": 1762261200000,
          "datetime": "2025-11-04T13:00:00",
          "open": 0.0349,
          "high": 0.0357,
          "low": 0.0349,
          "close": 0.0354,
          "volume": 4020491.2,
          "close_time": 1762264799999,
          "quote_volume": 141756.32312,
          "trades": 1025,
          "taker_buy_base": 2462367.9,
          "taker_buy_quote": 86835.02954
        },
        {
          "timestamp": 1762264800000,
          "datetime": "2025-11-04T14:00:00",
          "open": 0.0354,
          "high": 0.0367,
          "low": 0.035,
          "close": 0.0365,
          "volume": 7034958.1,
          "close_time": 1762268399999,
          "quote_volume": 250878.84259,
          "trades": 1980,
          "taker_buy_base": 3380388.1,
          "taker_buy_quote": 120622.12277
        },
        {
          "timestamp": 1762268400000,
          "datetime": "2025-11-04T15:00:00",
          "open": 0.0365,
          "high": 0.0365,
          "low": 0.0355,
          "close": 0.0356,
          "volume": 5631120.3,
          "close_time": 1762271999999,
          "quote_volume": 203593.20191,
          "trades": 1720,
          "taker_buy_base": 2927666.6,
          "taker_buy_quote": 105920.55824
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 0.0356,
          "high": 0.0361,
          "low": 0.0355,
          "close": 0.0359,
          "volume": 3812795.3,
          "close_time": 1762275599999,
          "quote_volume": 136748.58718,
          "trades": 1431,
          "taker_buy_base": 1881871.2,
          "taker_buy_quote": 67529.06748
        },
        {
          "timestamp": 1762275600000,
          "datetime": "2025-11-04T17:00:00",
          "open": 0.0359,
          "high": 0.0367,
          "low": 0.035,
          "close": 0.0363,
          "volume": 9654354.2,
          "close_time": 1762279199999,
          "quote_volume": 346602.40976,
          "trades": 2924,
          "taker_buy_base": 4405810.4,
          "taker_buy_quote": 158440.06504
        },
        {
          "timestamp": 1762279200000,
          "datetime": "2025-11-04T18:00:00",
          "open": 0.0363,
          "high": 0.0364,
          "low": 0.0353,
          "close": 0.0362,
          "volume": 9937745.9,
          "close_time": 1762282799999,
          "quote_volume": 356468.65901,
          "trades": 3066,
          "taker_buy_base": 4508407.0,
          "taker_buy_quote": 161765.40785
        },
        {
          "timestamp": 1762282800000,
          "datetime": "2025-11-04T19:00:00",
          "open": 0.0363,
          "high": 0.0366,
          "low": 0.0354,
          "close": 0.0354,
          "volume": 5274073.7,
          "close_time": 1762286399999,
          "quote_volume": 189705.95801,
          "trades": 1725,
          "taker_buy_base": 1958345.7,
          "taker_buy_quote": 70575.54373
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 0.0355,
          "high": 0.0356,
          "low": 0.0339,
          "close": 0.0351,
          "volume": 10081116.5,
          "close_time": 1762289999999,
          "quote_volume": 350115.98287,
          "trades": 3113,
          "taker_buy_base": 4028218.5,
          "taker_buy_quote": 140048.63144
        },
        {
          "timestamp": 1762290000000,
          "datetime": "2025-11-04T21:00:00",
          "open": 0.035,
          "high": 0.038,
          "low": 0.0349,
          "close": 0.0365,
          "volume": 35092754.8,
          "close_time": 1762293599999,
          "quote_volume": 1282871.90388,
          "trades": 10354,
          "taker_buy_base": 18791246.9,
          "taker_buy_quote": 687193.43513
        },
        {
          "timestamp": 1762293600000,
          "datetime": "2025-11-04T22:00:00",
          "open": 0.0364,
          "high": 0.0371,
          "low": 0.0362,
          "close": 0.0366,
          "volume": 8000525.6,
          "close_time": 1762297199999,
          "quote_volume": 292900.7098,
          "trades": 2233,
          "taker_buy_base": 3435775.2,
          "taker_buy_quote": 125809.49535
        },
        {
          "timestamp": 1762297200000,
          "datetime": "2025-11-04T23:00:00",
          "open": 0.0366,
          "high": 0.0366,
          "low": 0.0358,
          "close": 0.036,
          "volume": 7031372.9,
          "close_time": 1762300799999,
          "quote_volume": 254869.99278,
          "trades": 1270,
          "taker_buy_base": 2954034.3,
          "taker_buy_quote": 107171.04328
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.0359,
          "high": 0.036,
          "low": 0.0349,
          "close": 0.0349,
          "volume": 8101797.4,
          "close_time": 1762304399999,
          "quote_volume": 286889.30186,
          "trades": 1480,
          "taker_buy_base": 3367226.9,
          "taker_buy_quote": 119074.16448
        },
        {
          "timestamp": 1762304400000,
          "datetime": "2025-11-05T01:00:00",
          "open": 0.0349,
          "high": 0.0349,
          "low": 0.0332,
          "close": 0.0345,
          "volume": 11088534.7,
          "close_time": 1762307999999,
          "quote_volume": 377212.47776,
          "trades": 2681,
          "taker_buy_base": 3990572.7,
          "taker_buy_quote": 135671.53285
        },
        {
          "timestamp": 1762308000000,
          "datetime": "2025-11-05T02:00:00",
          "open": 0.0346,
          "high": 0.0351,
          "low": 0.0345,
          "close": 0.035,
          "volume": 8779309.8,
          "close_time": 1762311599999,
          "quote_volume": 305231.9376,
          "trades": 1992,
          "taker_buy_base": 4721582.3,
          "taker_buy_quote": 164201.55722
        },
        {
          "timestamp": 1762311600000,
          "datetime": "2025-11-05T03:00:00",
          "open": 0.035,
          "high": 0.0351,
          "low": 0.0347,
          "close": 0.0348,
          "volume": 5689436.3,
          "close_time": 1762315199999,
          "quote_volume": 198364.21673,
          "trades": 1331,
          "taker_buy_base": 2909551.4,
          "taker_buy_quote": 101501.01004
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 0.0348,
          "high": 0.0349,
          "low": 0.0343,
          "close": 0.0345,
          "volume": 5345360.0,
          "close_time": 1762318799999,
          "quote_volume": 184808.23019,
          "trades": 1057,
          "taker_buy_base": 2300451.3,
          "taker_buy_quote": 79572.81186
        },
        {
          "timestamp": 1762318800000,
          "datetime": "2025-11-05T05:00:00",
          "open": 0.0344,
          "high": 0.0345,
          "low": 0.0342,
          "close": 0.0344,
          "volume": 4028585.7,
          "close_time": 1762322399999,
          "quote_volume": 138558.69299,
          "trades": 776,
          "taker_buy_base": 2378250.9,
          "taker_buy_quote": 81839.1194
        },
        {
          "timestamp": 1762322400000,
          "datetime": "2025-11-05T06:00:00",
          "open": 0.0344,
          "high": 0.0346,
          "low": 0.0341,
          "close": 0.0345,
          "volume": 4357596.4,
          "close_time": 1762325999999,
          "quote_volume": 149614.50519,
          "trades": 860,
          "taker_buy_base": 2181304.0,
          "taker_buy_quote": 74992.71008
        },
        {
          "timestamp": 1762326000000,
          "datetime": "2025-11-05T07:00:00",
          "open": 0.0346,
          "high": 0.0346,
          "low": 0.034,
          "close": 0.0341,
          "volume": 5866336.5,
          "close_time": 1762329599999,
          "quote_volume": 200636.69586,
          "trades": 1067,
          "taker_buy_base": 2378626.7,
          "taker_buy_quote": 81388.68415
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 0.0341,
          "high": 0.0342,
          "low": 0.0334,
          "close": 0.0337,
          "volume": 7218548.9,
          "close_time": 1762333199999,
          "quote_volume": 243646.18881,
          "trades": 1384,
          "taker_buy_base": 3803786.7,
          "taker_buy_quote": 128378.79679
        },
        {
          "timestamp": 1762333200000,
          "datetime": "2025-11-05T09:00:00",
          "open": 0.0337,
          "high": 0.0342,
          "low": 0.0336,
          "close": 0.034,
          "volume": 5482333.0,
          "close_time": 1762336799999,
          "quote_volume": 186030.50552,
          "trades": 1265,
          "taker_buy_base": 3023936.5,
          "taker_buy_quote": 102668.66942
        },
        {
          "timestamp": 1762336800000,
          "datetime": "2025-11-05T10:00:00",
          "open": 0.034,
          "high": 0.034,
          "low": 0.0332,
          "close": 0.0333,
          "volume": 5977388.6,
          "close_time": 1762340399999,
          "quote_volume": 201408.09662,
          "trades": 1383,
          "taker_buy_base": 2916790.1,
          "taker_buy_quote": 98338.20102
        },
        {
          "timestamp": 1762340400000,
          "datetime": "2025-11-05T11:00:00",
          "open": 0.0332,
          "high": 0.0343,
          "low": 0.0332,
          "close": 0.0341,
          "volume": 4113201.6,
          "close_time": 1762343999999,
          "quote_volume": 139095.37314,
          "trades": 1004,
          "taker_buy_base": 2224675.7,
          "taker_buy_quote": 75264.04335
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 0.0341,
          "high": 0.0347,
          "low": 0.034,
          "close": 0.0341,
          "volume": 4598412.3,
          "close_time": 1762347599999,
          "quote_volume": 157239.58656,
          "trades": 890,
          "taker_buy_base": 2632435.3,
          "taker_buy_quote": 89998.6242
        },
        {
          "timestamp": 1762347600000,
          "datetime": "2025-11-05T13:00:00",
          "open": 0.034,
          "high": 0.0341,
          "low": 0.0329,
          "close": 0.0333,
          "volume": 14581550.6,
          "close_time": 1762351199999,
          "quote_volume": 487592.11326,
          "trades": 2053,
          "taker_buy_base": 7802991.6,
          "taker_buy_quote": 260796.2888
        },
        {
          "timestamp": 1762351200000,
          "datetime": "2025-11-05T14:00:00",
          "open": 0.0333,
          "high": 0.0342,
          "low": 0.0332,
          "close": 0.0341,
          "volume": 8579879.6,
          "close_time": 1762354799999,
          "quote_volume": 288079.36371,
          "trades": 1787,
          "taker_buy_base": 4838264.9,
          "taker_buy_quote": 162465.08495
        },
        {
          "timestamp": 1762354800000,
          "datetime": "2025-11-05T15:00:00",
          "open": 0.0341,
          "high": 0.0343,
          "low": 0.0339,
          "close": 0.0343,
          "volume": 6775644.7,
          "close_time": 1762358399999,
          "quote_volume": 230961.7727,
          "trades": 1294,
          "taker_buy_base": 3724311.9,
          "taker_buy_quote": 127013.56855
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 0.0343,
          "high": 0.035,
          "low": 0.034,
          "close": 0.0347,
          "volume": 5717459.3,
          "close_time": 1762361999999,
          "quote_volume": 196531.55403,
          "trades": 1082,
          "taker_buy_base": 2775086.0,
          "taker_buy_quote": 95345.79862
        },
        {
          "timestamp": 1762362000000,
          "datetime": "2025-11-05T17:00:00",
          "open": 0.0347,
          "high": 0.0355,
          "low": 0.0346,
          "close": 0.0353,
          "volume": 4394054.3,
          "close_time": 1762365599999,
          "quote_volume": 153593.30622,
          "trades": 887,
          "taker_buy_base": 2483929.2,
          "taker_buy_quote": 86882.47448
        },
        {
          "timestamp": 1762365600000,
          "datetime": "2025-11-05T18:00:00",
          "open": 0.0353,
          "high": 0.0354,
          "low": 0.0347,
          "close": 0.0349,
          "volume": 4890292.8,
          "close_time": 1762369199999,
          "quote_volume": 171032.24874,
          "trades": 921,
          "taker_buy_base": 2637161.9,
          "taker_buy_quote": 92222.51082
        },
        {
          "timestamp": 1762369200000,
          "datetime": "2025-11-05T19:00:00",
          "open": 0.0349,
          "high": 0.0354,
          "low": 0.0348,
          "close": 0.035,
          "volume": 4101970.4,
          "close_time": 1762372799999,
          "quote_volume": 143918.97639,
          "trades": 743,
          "taker_buy_base": 2325527.2,
          "taker_buy_quote": 81601.20757
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 0.035,
          "high": 0.0356,
          "low": 0.0349,
          "close": 0.0351,
          "volume": 4152779.6,
          "close_time": 1762376399999,
          "quote_volume": 146296.33831,
          "trades": 966,
          "taker_buy_base": 2315680.8,
          "taker_buy_quote": 81601.75055
        },
        {
          "timestamp": 1762376400000,
          "datetime": "2025-11-05T21:00:00",
          "open": 0.0351,
          "high": 0.0361,
          "low": 0.035,
          "close": 0.0358,
          "volume": 5188225.0,
          "close_time": 1762379999999,
          "quote_volume": 184111.23449,
          "trades": 1171,
          "taker_buy_base": 2904328.8,
          "taker_buy_quote": 103117.75085
        },
        {
          "timestamp": 1762380000000,
          "datetime": "2025-11-05T22:00:00",
          "open": 0.0358,
          "high": 0.0373,
          "low": 0.0358,
          "close": 0.0369,
          "volume": 5856833.9,
          "close_time": 1762383599999,
          "quote_volume": 214879.62327,
          "trades": 1390,
          "taker_buy_base": 3245661.1,
          "taker_buy_quote": 118977.22848
        },
        {
          "timestamp": 1762383600000,
          "datetime": "2025-11-05T23:00:00",
          "open": 0.037,
          "high": 0.0374,
          "low": 0.0365,
          "close": 0.0373,
          "volume": 6930693.2,
          "close_time": 1762387199999,
          "quote_volume": 255741.92382,
          "trades": 1324,
          "taker_buy_base": 3455019.2,
          "taker_buy_quote": 127482.84387
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.0373,
          "high": 0.038,
          "low": 0.0371,
          "close": 0.0377,
          "volume": 6414921.3,
          "close_time": 1762390799999,
          "quote_volume": 241179.73157,
          "trades": 1595,
          "taker_buy_base": 2966090.3,
          "taker_buy_quote": 111471.25567
        },
        {
          "timestamp": 1762390800000,
          "datetime": "2025-11-06T01:00:00",
          "open": 0.0377,
          "high": 0.0377,
          "low": 0.0359,
          "close": 0.0363,
          "volume": 7789667.4,
          "close_time": 1762394399999,
          "quote_volume": 285526.80308,
          "trades": 1601,
          "taker_buy_base": 3627964.3,
          "taker_buy_quote": 133283.59063
        },
        {
          "timestamp": 1762394400000,
          "datetime": "2025-11-06T02:00:00",
          "open": 0.0364,
          "high": 0.0365,
          "low": 0.0361,
          "close": 0.0362,
          "volume": 4200863.4,
          "close_time": 1762397999999,
          "quote_volume": 152451.08139,
          "trades": 923,
          "taker_buy_base": 2130437.0,
          "taker_buy_quote": 77331.24936
        },
        {
          "timestamp": 1762398000000,
          "datetime": "2025-11-06T03:00:00",
          "open": 0.0362,
          "high": 0.0366,
          "low": 0.0361,
          "close": 0.0364,
          "volume": 3583336.1,
          "close_time": 1762401599999,
          "quote_volume": 130499.41283,
          "trades": 1016,
          "taker_buy_base": 1881186.2,
          "taker_buy_quote": 68525.17964
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 0.0365,
          "high": 0.0367,
          "low": 0.036,
          "close": 0.0362,
          "volume": 4587501.2,
          "close_time": 1762405199999,
          "quote_volume": 166478.19179,
          "trades": 886,
          "taker_buy_base": 1919551.8,
          "taker_buy_quote": 69688.72292
        },
        {
          "timestamp": 1762405200000,
          "datetime": "2025-11-06T05:00:00",
          "open": 0.0361,
          "high": 0.0372,
          "low": 0.0353,
          "close": 0.0359,
          "volume": 9223218.6,
          "close_time": 1762408799999,
          "quote_volume": 333574.0907,
          "trades": 2483,
          "taker_buy_base": 4281365.8,
          "taker_buy_quote": 155106.09092
        },
        {
          "timestamp": 1762408800000,
          "datetime": "2025-11-06T06:00:00",
          "open": 0.0359,
          "high": 0.0362,
          "low": 0.0357,
          "close": 0.0357,
          "volume": 3868960.2,
          "close_time": 1762412399999,
          "quote_volume": 139120.78758,
          "trades": 1126,
          "taker_buy_base": 1773526.9,
          "taker_buy_quote": 63795.78298
        },
        {
          "timestamp": 1762412400000,
          "datetime": "2025-11-06T07:00:00",
          "open": 0.0357,
          "high": 0.0361,
          "low": 0.0356,
          "close": 0.0359,
          "volume": 5638484.0,
          "close_time": 1762415999999,
          "quote_volume": 201808.51401,
          "trades": 1325,
          "taker_buy_base": 2643539.6,
          "taker_buy_quote": 94645.39352
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 0.0359,
          "high": 0.0363,
          "low": 0.0353,
          "close": 0.0354,
          "volume": 5536548.6,
          "close_time": 1762419599999,
          "quote_volume": 198585.70035,
          "trades": 1477,
          "taker_buy_base": 2668447.2,
          "taker_buy_quote": 95713.78066
        },
        {
          "timestamp": 1762419600000,
          "datetime": "2025-11-06T09:00:00",
          "open": 0.0354,
          "high": 0.0354,
          "low": 0.0348,
          "close": 0.0348,
          "volume": 3390406.3,
          "close_time": 1762423199999,
          "quote_volume": 119134.92163,
          "trades": 938,
          "taker_buy_base": 1487533.1,
          "taker_buy_quote": 52274.8604
        },
        {
          "timestamp": 1762423200000,
          "datetime": "2025-11-06T10:00:00",
          "open": 0.0348,
          "high": 0.035,
          "low": 0.0344,
          "close": 0.0345,
          "volume": 5386917.6,
          "close_time": 1762426799999,
          "quote_volume": 186674.06049,
          "trades": 1224,
          "taker_buy_base": 2623875.4,
          "taker_buy_quote": 90906.26247
        },
        {
          "timestamp": 1762426800000,
          "datetime": "2025-11-06T11:00:00",
          "open": 0.0344,
          "high": 0.0349,
          "low": 0.0342,
          "close": 0.0347,
          "volume": 2983206.8,
          "close_time": 1762430399999,
          "quote_volume": 103079.75664,
          "trades": 666,
          "taker_buy_base": 1421583.6,
          "taker_buy_quote": 49114.64718
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 0.0347,
          "high": 0.0348,
          "low": 0.0332,
          "close": 0.0333,
          "volume": 10294036.6,
          "close_time": 1762433999999,
          "quote_volume": 348370.96369,
          "trades": 2317,
          "taker_buy_base": 4643332.3,
          "taker_buy_quote": 157039.92547
        },
        {
          "timestamp": 1762434000000,
          "datetime": "2025-11-06T13:00:00",
          "open": 0.0333,
          "high": 0.0349,
          "low": 0.0333,
          "close": 0.0347,
          "volume": 6077979.1,
          "close_time": 1762437599999,
          "quote_volume": 208226.24257,
          "trades": 1559,
          "taker_buy_base": 3174879.5,
          "taker_buy_quote": 108666.96868
        },
        {
          "timestamp": 1762437600000,
          "datetime": "2025-11-06T14:00:00",
          "open": 0.0348,
          "high": 0.0349,
          "low": 0.0337,
          "close": 0.0339,
          "volume": 5914995.0,
          "close_time": 1762441199999,
          "quote_volume": 201990.24463,
          "trades": 1688,
          "taker_buy_base": 2966103.0,
          "taker_buy_quote": 101250.68366
        },
        {
          "timestamp": 1762441200000,
          "datetime": "2025-11-06T15:00:00",
          "open": 0.0339,
          "high": 0.0342,
          "low": 0.0328,
          "close": 0.033,
          "volume": 8824643.2,
          "close_time": 1762444799999,
          "quote_volume": 295834.72956,
          "trades": 2330,
          "taker_buy_base": 4797196.9,
          "taker_buy_quote": 160837.48925
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 0.0331,
          "high": 0.0332,
          "low": 0.0324,
          "close": 0.0331,
          "volume": 10658020.0,
          "close_time": 1762448399999,
          "quote_volume": 350146.24556,
          "trades": 1867,
          "taker_buy_base": 4738277.8,
          "taker_buy_quote": 155821.12444
        },
        {
          "timestamp": 1762448400000,
          "datetime": "2025-11-06T17:00:00",
          "open": 0.0331,
          "high": 0.0335,
          "low": 0.0328,
          "close": 0.0333,
          "volume": 6903716.7,
          "close_time": 1762451999999,
          "quote_volume": 228624.47566,
          "trades": 1409,
          "taker_buy_base": 3821529.7,
          "taker_buy_quote": 126629.70261
        },
        {
          "timestamp": 1762452000000,
          "datetime": "2025-11-06T18:00:00",
          "open": 0.0333,
          "high": 0.0336,
          "low": 0.0329,
          "close": 0.0335,
          "volume": 3498093.9,
          "close_time": 1762455599999,
          "quote_volume": 116309.43055,
          "trades": 910,
          "taker_buy_base": 1700200.9,
          "taker_buy_quote": 56555.94667
        },
        {
          "timestamp": 1762455600000,
          "datetime": "2025-11-06T19:00:00",
          "open": 0.0334,
          "high": 0.0338,
          "low": 0.0333,
          "close": 0.0338,
          "volume": 3458388.6,
          "close_time": 1762459199999,
          "quote_volume": 115949.19959,
          "trades": 876,
          "taker_buy_base": 1953726.1,
          "taker_buy_quote": 65520.52479
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 0.0338,
          "high": 0.0341,
          "low": 0.0336,
          "close": 0.0339,
          "volume": 4314017.3,
          "close_time": 1762462799999,
          "quote_volume": 145920.91674,
          "trades": 1028,
          "taker_buy_base": 2591604.9,
          "taker_buy_quote": 87657.04407
        },
        {
          "timestamp": 1762462800000,
          "datetime": "2025-11-06T21:00:00",
          "open": 0.0339,
          "high": 0.0341,
          "low": 0.0336,
          "close": 0.034,
          "volume": 4041665.7,
          "close_time": 1762466399999,
          "quote_volume": 136919.39493,
          "trades": 932,
          "taker_buy_base": 2096846.4,
          "taker_buy_quote": 71076.20632
        },
        {
          "timestamp": 1762466400000,
          "datetime": "2025-11-06T22:00:00",
          "open": 0.0339,
          "high": 0.0342,
          "low": 0.0333,
          "close": 0.0337,
          "volume": 2869753.6,
          "close_time": 1762469999999,
          "quote_volume": 96935.93765,
          "trades": 743,
          "taker_buy_base": 1432056.3,
          "taker_buy_quote": 48375.97981
        },
        {
          "timestamp": 1762470000000,
          "datetime": "2025-11-06T23:00:00",
          "open": 0.0337,
          "high": 0.0337,
          "low": 0.0331,
          "close": 0.0336,
          "volume": 2914165.4,
          "close_time": 1762473599999,
          "quote_volume": 97169.72678,
          "trades": 546,
          "taker_buy_base": 1311825.1,
          "taker_buy_quote": 43727.79466
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.0336,
          "high": 0.0342,
          "low": 0.0335,
          "close": 0.0341,
          "volume": 3934160.9,
          "close_time": 1762477199999,
          "quote_volume": 133454.97045,
          "trades": 906,
          "taker_buy_base": 1792817.6,
          "taker_buy_quote": 60826.16713
        },
        {
          "timestamp": 1762477200000,
          "datetime": "2025-11-07T01:00:00",
          "open": 0.0341,
          "high": 0.0341,
          "low": 0.0325,
          "close": 0.0332,
          "volume": 9588967.2,
          "close_time": 1762480799999,
          "quote_volume": 318815.23143,
          "trades": 2243,
          "taker_buy_base": 4120912.8,
          "taker_buy_quote": 136738.78247
        },
        {
          "timestamp": 1762480800000,
          "datetime": "2025-11-07T02:00:00",
          "open": 0.0333,
          "high": 0.0336,
          "low": 0.033,
          "close": 0.0335,
          "volume": 3153941.4,
          "close_time": 1762484399999,
          "quote_volume": 104949.74541,
          "trades": 1036,
          "taker_buy_base": 1371436.0,
          "taker_buy_quote": 45681.03347
        },
        {
          "timestamp": 1762484400000,
          "datetime": "2025-11-07T03:00:00",
          "open": 0.0336,
          "high": 0.034,
          "low": 0.0332,
          "close": 0.0334,
          "volume": 3708687.0,
          "close_time": 1762487999999,
          "quote_volume": 124472.14354,
          "trades": 1012,
          "taker_buy_base": 1302649.7,
          "taker_buy_quote": 43740.9333
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 0.0334,
          "high": 0.0338,
          "low": 0.0333,
          "close": 0.0338,
          "volume": 1925929.0,
          "close_time": 1762491599999,
          "quote_volume": 64488.42203,
          "trades": 591,
          "taker_buy_base": 956881.7,
          "taker_buy_quote": 32052.65952
        },
        {
          "timestamp": 1762491600000,
          "datetime": "2025-11-07T05:00:00",
          "open": 0.0337,
          "high": 0.0342,
          "low": 0.0337,
          "close": 0.0341,
          "volume": 4622327.2,
          "close_time": 1762495199999,
          "quote_volume": 157535.04333,
          "trades": 875,
          "taker_buy_base": 2115882.8,
          "taker_buy_quote": 72096.88489
        },
        {
          "timestamp": 1762495200000,
          "datetime": "2025-11-07T06:00:00",
          "open": 0.0342,
          "high": 0.0345,
          "low": 0.0336,
          "close": 0.0342,
          "volume": 6449688.8,
          "close_time": 1762498799999,
          "quote_volume": 219903.65714,
          "trades": 1248,
          "taker_buy_base": 2504801.1,
          "taker_buy_quote": 85479.98325
        },
        {
          "timestamp": 1762498800000,
          "datetime": "2025-11-07T07:00:00",
          "open": 0.0342,
          "high": 0.0344,
          "low": 0.034,
          "close": 0.0344,
          "volume": 4499847.8,
          "close_time": 1762502399999,
          "quote_volume": 153935.78643,
          "trades": 779,
          "taker_buy_base": 2162938.1,
          "taker_buy_quote": 74030.76307
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 0.0344,
          "high": 0.0345,
          "low": 0.0339,
          "close": 0.0341,
          "volume": 3356193.6,
          "close_time": 1762505999999,
          "quote_volume": 114815.54675,
          "trades": 535,
          "taker_buy_base": 1897515.8,
          "taker_buy_quote": 64888.20068
        },
        {
          "timestamp": 1762506000000,
          "datetime": "2025-11-07T09:00:00",
          "open": 0.0341,
          "high": 0.0342,
          "low": 0.0331,
          "close": 0.0337,
          "volume": 7003423.3,
          "close_time": 1762509599999,
          "quote_volume": 235874.85164,
          "trades": 1254,
          "taker_buy_base": 2984671.2,
          "taker_buy_quote": 100540.89757
        },
        {
          "timestamp": 1762509600000,
          "datetime": "2025-11-07T10:00:00",
          "open": 0.0337,
          "high": 0.0339,
          "low": 0.0332,
          "close": 0.0336,
          "volume": 4982956.2,
          "close_time": 1762513199999,
          "quote_volume": 167655.40889,
          "trades": 1047,
          "taker_buy_base": 2866661.0,
          "taker_buy_quote": 96446.00737
        },
        {
          "timestamp": 1762513200000,
          "datetime": "2025-11-07T11:00:00",
          "open": 0.0336,
          "high": 0.0336,
          "low": 0.0327,
          "close": 0.0329,
          "volume": 8556566.6,
          "close_time": 1762516799999,
          "quote_volume": 282099.28171,
          "trades": 1715,
          "taker_buy_base": 3956585.7,
          "taker_buy_quote": 130364.61103
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 0.033,
          "high": 0.033,
          "low": 0.0321,
          "close": 0.0325,
          "volume": 8005964.9,
          "close_time": 1762520399999,
          "quote_volume": 260658.67006,
          "trades": 1311,
          "taker_buy_base": 4128649.1,
          "taker_buy_quote": 134476.53664
        },
        {
          "timestamp": 1762520400000,
          "datetime": "2025-11-07T13:00:00",
          "open": 0.0325,
          "high": 0.0333,
          "low": 0.0324,
          "close": 0.0332,
          "volume": 8461670.2,
          "close_time": 1762523999999,
          "quote_volume": 277939.73408,
          "trades": 1329,
          "taker_buy_base": 5011058.5,
          "taker_buy_quote": 164591.36531
        },
        {
          "timestamp": 1762524000000,
          "datetime": "2025-11-07T14:00:00",
          "open": 0.0332,
          "high": 0.0345,
          "low": 0.0329,
          "close": 0.0343,
          "volume": 10542787.1,
          "close_time": 1762527599999,
          "quote_volume": 354633.92076,
          "trades": 1944,
          "taker_buy_base": 4907921.6,
          "taker_buy_quote": 164857.48584
        },
        {
          "timestamp": 1762527600000,
          "datetime": "2025-11-07T15:00:00",
          "open": 0.0343,
          "high": 0.0349,
          "low": 0.034,
          "close": 0.0347,
          "volume": 8266749.0,
          "close_time": 1762531199999,
          "quote_volume": 284663.47919,
          "trades": 1750,
          "taker_buy_base": 4089552.9,
          "taker_buy_quote": 140819.08604
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 0.0346,
          "high": 0.0355,
          "low": 0.0345,
          "close": 0.0354,
          "volume": 8484633.7,
          "close_time": 1762534799999,
          "quote_volume": 297331.4042,
          "trades": 1701,
          "taker_buy_base": 4454275.7,
          "taker_buy_quote": 156397.41721
        },
        {
          "timestamp": 1762534800000,
          "datetime": "2025-11-07T17:00:00",
          "open": 0.0354,
          "high": 0.0371,
          "low": 0.0352,
          "close": 0.0365,
          "volume": 11596368.0,
          "close_time": 1762538399999,
          "quote_volume": 421736.91751,
          "trades": 2086,
          "taker_buy_base": 6307629.5,
          "taker_buy_quote": 229594.17454
        },
        {
          "timestamp": 1762538400000,
          "datetime": "2025-11-07T18:00:00",
          "open": 0.0365,
          "high": 0.0369,
          "low": 0.0364,
          "close": 0.0368,
          "volume": 8232888.7,
          "close_time": 1762541999999,
          "quote_volume": 302202.1219,
          "trades": 1599,
          "taker_buy_base": 3911218.1,
          "taker_buy_quote": 143652.68784
        },
        {
          "timestamp": 1762542000000,
          "datetime": "2025-11-07T19:00:00",
          "open": 0.0368,
          "high": 0.0372,
          "low": 0.0366,
          "close": 0.0369,
          "volume": 6197351.0,
          "close_time": 1762545599999,
          "quote_volume": 228323.30461,
          "trades": 1448,
          "taker_buy_base": 2722588.2,
          "taker_buy_quote": 100297.8101
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 0.0369,
          "high": 0.0373,
          "low": 0.0367,
          "close": 0.0371,
          "volume": 3152931.4,
          "close_time": 1762549199999,
          "quote_volume": 116636.72757,
          "trades": 847,
          "taker_buy_base": 1856690.9,
          "taker_buy_quote": 68683.13347
        },
        {
          "timestamp": 1762549200000,
          "datetime": "2025-11-07T21:00:00",
          "open": 0.0371,
          "high": 0.0374,
          "low": 0.0368,
          "close": 0.0371,
          "volume": 3057511.1,
          "close_time": 1762552799999,
          "quote_volume": 113362.68749,
          "trades": 529,
          "taker_buy_base": 1526014.6,
          "taker_buy_quote": 56636.84093
        },
        {
          "timestamp": 1762552800000,
          "datetime": "2025-11-07T22:00:00",
          "open": 0.0371,
          "high": 0.0371,
          "low": 0.0365,
          "close": 0.0366,
          "volume": 4593095.2,
          "close_time": 1762556399999,
          "quote_volume": 169224.33577,
          "trades": 886,
          "taker_buy_base": 1831723.2,
          "taker_buy_quote": 67617.35498
        },
        {
          "timestamp": 1762556400000,
          "datetime": "2025-11-07T23:00:00",
          "open": 0.0366,
          "high": 0.0366,
          "low": 0.0357,
          "close": 0.0357,
          "volume": 4480642.6,
          "close_time": 1762559999999,
          "quote_volume": 161066.60754,
          "trades": 744,
          "taker_buy_base": 1875410.2,
          "taker_buy_quote": 67402.82938
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.0357,
          "high": 0.0365,
          "low": 0.0349,
          "close": 0.0351,
          "volume": 7796068.8,
          "close_time": 1762563599999,
          "quote_volume": 278644.97399,
          "trades": 1386,
          "taker_buy_base": 3666697.3,
          "taker_buy_quote": 131228.96578
        },
        {
          "timestamp": 1762563600000,
          "datetime": "2025-11-08T01:00:00",
          "open": 0.0351,
          "high": 0.0358,
          "low": 0.0351,
          "close": 0.0354,
          "volume": 5475550.7,
          "close_time": 1762567199999,
          "quote_volume": 194156.6512,
          "trades": 896,
          "taker_buy_base": 2840487.6,
          "taker_buy_quote": 100684.59271
        },
        {
          "timestamp": 1762567200000,
          "datetime": "2025-11-08T02:00:00",
          "open": 0.0354,
          "high": 0.0359,
          "low": 0.0354,
          "close": 0.0356,
          "volume": 4586948.7,
          "close_time": 1762570799999,
          "quote_volume": 163657.62321,
          "trades": 962,
          "taker_buy_base": 2167481.4,
          "taker_buy_quote": 77364.38761
        },
        {
          "timestamp": 1762570800000,
          "datetime": "2025-11-08T03:00:00",
          "open": 0.0355,
          "high": 0.0358,
          "low": 0.0349,
          "close": 0.0349,
          "volume": 3613029.3,
          "close_time": 1762574399999,
          "quote_volume": 127985.44423,
          "trades": 782,
          "taker_buy_base": 1865960.1,
          "taker_buy_quote": 66118.54762
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 0.0349,
          "high": 0.0353,
          "low": 0.0347,
          "close": 0.0348,
          "volume": 6136313.3,
          "close_time": 1762577999999,
          "quote_volume": 214964.63154,
          "trades": 1054,
          "taker_buy_base": 3127326.1,
          "taker_buy_quote": 109628.38242
        },
        {
          "timestamp": 1762578000000,
          "datetime": "2025-11-08T05:00:00",
          "open": 0.0348,
          "high": 0.0349,
          "low": 0.034,
          "close": 0.0343,
          "volume": 6144804.7,
          "close_time": 1762581599999,
          "quote_volume": 211470.65017,
          "trades": 1201,
          "taker_buy_base": 3061749.8,
          "taker_buy_quote": 105395.70415
        },
        {
          "timestamp": 1762581600000,
          "datetime": "2025-11-08T06:00:00",
          "open": 0.0344,
          "high": 0.0346,
          "low": 0.0341,
          "close": 0.0345,
          "volume": 4976013.4,
          "close_time": 1762585199999,
          "quote_volume": 170737.21646,
          "trades": 952,
          "taker_buy_base": 2327831.7,
          "taker_buy_quote": 79902.63708
        },
        {
          "timestamp": 1762585200000,
          "datetime": "2025-11-08T07:00:00",
          "open": 0.0345,
          "high": 0.0348,
          "low": 0.0341,
          "close": 0.0347,
          "volume": 4771955.6,
          "close_time": 1762588799999,
          "quote_volume": 164867.33288,
          "trades": 944,
          "taker_buy_base": 2285070.9,
          "taker_buy_quote": 78960.42654
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 0.0347,
          "high": 0.0348,
          "low": 0.0343,
          "close": 0.0345,
          "volume": 5306288.6,
          "close_time": 1762592399999,
          "quote_volume": 183271.84573,
          "trades": 842,
          "taker_buy_base": 2408461.6,
          "taker_buy_quote": 83226.63898
        },
        {
          "timestamp": 1762592400000,
          "datetime": "2025-11-08T09:00:00",
          "open": 0.0345,
          "high": 0.0348,
          "low": 0.0342,
          "close": 0.0342,
          "volume": 5149181.9,
          "close_time": 1762595999999,
          "quote_volume": 177467.13204,
          "trades": 929,
          "taker_buy_base": 2546225.5,
          "taker_buy_quote": 87729.2956
        },
        {
          "timestamp": 1762596000000,
          "datetime": "2025-11-08T10:00:00",
          "open": 0.0342,
          "high": 0.0345,
          "low": 0.034,
          "close": 0.0344,
          "volume": 3169735.9,
          "close_time": 1762599599999,
          "quote_volume": 108412.04545,
          "trades": 615,
          "taker_buy_base": 1458721.5,
          "taker_buy_quote": 49902.73651
        },
        {
          "timestamp": 1762599600000,
          "datetime": "2025-11-08T11:00:00",
          "open": 0.0344,
          "high": 0.0347,
          "low": 0.0342,
          "close": 0.0344,
          "volume": 4279552.7,
          "close_time": 1762603199999,
          "quote_volume": 147500.02574,
          "trades": 689,
          "taker_buy_base": 2119957.7,
          "taker_buy_quote": 73084.71958
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 0.0343,
          "high": 0.0347,
          "low": 0.0343,
          "close": 0.0345,
          "volume": 2850719.1,
          "close_time": 1762606799999,
          "quote_volume": 98383.8366,
          "trades": 506,
          "taker_buy_base": 1475497.0,
          "taker_buy_quote": 50936.03672
        },
        {
          "timestamp": 1762606800000,
          "datetime": "2025-11-08T13:00:00",
          "open": 0.0346,
          "high": 0.0346,
          "low": 0.0339,
          "close": 0.034,
          "volume": 3752480.0,
          "close_time": 1762610399999,
          "quote_volume": 128497.99874,
          "trades": 725,
          "taker_buy_base": 2238611.1,
          "taker_buy_quote": 76690.75793
        },
        {
          "timestamp": 1762610400000,
          "datetime": "2025-11-08T14:00:00",
          "open": 0.0339,
          "high": 0.0342,
          "low": 0.0334,
          "close": 0.0341,
          "volume": 5117606.3,
          "close_time": 1762613999999,
          "quote_volume": 173389.68561,
          "trades": 945,
          "taker_buy_base": 2290485.5,
          "taker_buy_quote": 77602.04157
        },
        {
          "timestamp": 1762614000000,
          "datetime": "2025-11-08T15:00:00",
          "open": 0.0342,
          "high": 0.0342,
          "low": 0.0333,
          "close": 0.0335,
          "volume": 7035094.5,
          "close_time": 1762617599999,
          "quote_volume": 237346.03228,
          "trades": 1335,
          "taker_buy_base": 3519610.3,
          "taker_buy_quote": 118808.12829
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 0.0335,
          "high": 0.0338,
          "low": 0.0332,
          "close": 0.0337,
          "volume": 4838379.6,
          "close_time": 1762621199999,
          "quote_volume": 162182.66082,
          "trades": 919,
          "taker_buy_base": 2422130.7,
          "taker_buy_quote": 81216.88636
        },
        {
          "timestamp": 1762621200000,
          "datetime": "2025-11-08T17:00:00",
          "open": 0.0337,
          "high": 0.0339,
          "low": 0.0336,
          "close": 0.0338,
          "volume": 2695907.7,
          "close_time": 1762624799999,
          "quote_volume": 91042.02925,
          "trades": 570,
          "taker_buy_base": 1318901.6,
          "taker_buy_quote": 44561.1264
        },
        {
          "timestamp": 1762624800000,
          "datetime": "2025-11-08T18:00:00",
          "open": 0.0337,
          "high": 0.034,
          "low": 0.0337,
          "close": 0.0339,
          "volume": 1913916.6,
          "close_time": 1762628399999,
          "quote_volume": 64764.04233,
          "trades": 418,
          "taker_buy_base": 823907.7,
          "taker_buy_quote": 27876.15137
        },
        {
          "timestamp": 1762628400000,
          "datetime": "2025-11-08T19:00:00",
          "open": 0.0339,
          "high": 0.0341,
          "low": 0.0335,
          "close": 0.0339,
          "volume": 3268410.3,
          "close_time": 1762631999999,
          "quote_volume": 110398.40688,
          "trades": 610,
          "taker_buy_base": 1412955.3,
          "taker_buy_quote": 47748.04463
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 0.0338,
          "high": 0.0341,
          "low": 0.0337,
          "close": 0.0341,
          "volume": 3210434.7,
          "close_time": 1762635599999,
          "quote_volume": 108884.44249,
          "trades": 503,
          "taker_buy_base": 1614257.6,
          "taker_buy_quote": 54738.41776
        },
        {
          "timestamp": 1762635600000,
          "datetime": "2025-11-08T21:00:00",
          "open": 0.0341,
          "high": 0.0342,
          "low": 0.034,
          "close": 0.0342,
          "volume": 755645.7,
          "close_time": 1762639199999,
          "quote_volume": 25766.89688,
          "trades": 155,
          "taker_buy_base": 398678.7,
          "taker_buy_quote": 13603.63173
        },
        {
          "timestamp": 1762639200000,
          "datetime": "2025-11-08T22:00:00",
          "open": 0.0342,
          "high": 0.0343,
          "low": 0.0341,
          "close": 0.0342,
          "volume": 843525.7,
          "close_time": 1762642799999,
          "quote_volume": 28851.05911,
          "trades": 188,
          "taker_buy_base": 324341.4,
          "taker_buy_quote": 11102.58147
        },
        {
          "timestamp": 1762642800000,
          "datetime": "2025-11-08T23:00:00",
          "open": 0.0342,
          "high": 0.0344,
          "low": 0.0341,
          "close": 0.0342,
          "volume": 1417449.8,
          "close_time": 1762646399999,
          "quote_volume": 48537.65714,
          "trades": 278,
          "taker_buy_base": 641591.4,
          "taker_buy_quote": 21978.11139
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.0342,
          "high": 0.0342,
          "low": 0.0337,
          "close": 0.0339,
          "volume": 2018357.9,
          "close_time": 1762649999999,
          "quote_volume": 68409.30152,
          "trades": 382,
          "taker_buy_base": 1114602.9,
          "taker_buy_quote": 37748.32493
        },
        {
          "timestamp": 1762650000000,
          "datetime": "2025-11-09T01:00:00",
          "open": 0.0339,
          "high": 0.0341,
          "low": 0.0338,
          "close": 0.034,
          "volume": 1818424.3,
          "close_time": 1762653599999,
          "quote_volume": 61719.4676,
          "trades": 364,
          "taker_buy_base": 1043870.6,
          "taker_buy_quote": 35420.90151
        },
        {
          "timestamp": 1762653600000,
          "datetime": "2025-11-09T02:00:00",
          "open": 0.034,
          "high": 0.0341,
          "low": 0.0331,
          "close": 0.0333,
          "volume": 3870466.2,
          "close_time": 1762657199999,
          "quote_volume": 129711.68891,
          "trades": 905,
          "taker_buy_base": 1803360.5,
          "taker_buy_quote": 60503.841
        },
        {
          "timestamp": 1762657200000,
          "datetime": "2025-11-09T03:00:00",
          "open": 0.0333,
          "high": 0.0334,
          "low": 0.0327,
          "close": 0.0332,
          "volume": 5395628.8,
          "close_time": 1762660799999,
          "quote_volume": 178492.22972,
          "trades": 1191,
          "taker_buy_base": 2386274.4,
          "taker_buy_quote": 79009.38006
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 0.0332,
          "high": 0.0336,
          "low": 0.0331,
          "close": 0.0335,
          "volume": 3007796.4,
          "close_time": 1762664399999,
          "quote_volume": 100355.33082,
          "trades": 514,
          "taker_buy_base": 1795799.8,
          "taker_buy_quote": 59905.2557
        },
        {
          "timestamp": 1762664400000,
          "datetime": "2025-11-09T05:00:00",
          "open": 0.0335,
          "high": 0.0339,
          "low": 0.0334,
          "close": 0.0338,
          "volume": 2684248.5,
          "close_time": 1762667999999,
          "quote_volume": 90341.71166,
          "trades": 610,
          "taker_buy_base": 1422042.2,
          "taker_buy_quote": 47883.52339
        },
        {
          "timestamp": 1762668000000,
          "datetime": "2025-11-09T06:00:00",
          "open": 0.0339,
          "high": 0.0342,
          "low": 0.0338,
          "close": 0.034,
          "volume": 2853237.7,
          "close_time": 1762671599999,
          "quote_volume": 97000.6751,
          "trades": 587,
          "taker_buy_base": 1318690.7,
          "taker_buy_quote": 44838.87055
        },
        {
          "timestamp": 1762671600000,
          "datetime": "2025-11-09T07:00:00",
          "open": 0.034,
          "high": 0.0347,
          "low": 0.0339,
          "close": 0.0344,
          "volume": 3771736.2,
          "close_time": 1762675199999,
          "quote_volume": 129890.9182,
          "trades": 667,
          "taker_buy_base": 1706291.9,
          "taker_buy_quote": 58722.54222
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 0.0344,
          "high": 0.0345,
          "low": 0.0337,
          "close": 0.0339,
          "volume": 4332585.3,
          "close_time": 1762678799999,
          "quote_volume": 147869.78589,
          "trades": 767,
          "taker_buy_base": 2129096.4,
          "taker_buy_quote": 72661.55065
        },
        {
          "timestamp": 1762678800000,
          "datetime": "2025-11-09T09:00:00",
          "open": 0.0339,
          "high": 0.0341,
          "low": 0.0336,
          "close": 0.0337,
          "volume": 3695850.1,
          "close_time": 1762682399999,
          "quote_volume": 125064.40611,
          "trades": 781,
          "taker_buy_base": 1877094.9,
          "taker_buy_quote": 63530.24366
        },
        {
          "timestamp": 1762682400000,
          "datetime": "2025-11-09T10:00:00",
          "open": 0.0337,
          "high": 0.0341,
          "low": 0.0335,
          "close": 0.034,
          "volume": 2311351.5,
          "close_time": 1762685999999,
          "quote_volume": 78160.00076,
          "trades": 626,
          "taker_buy_base": 1223696.8,
          "taker_buy_quote": 41387.99812
        },
        {
          "timestamp": 1762686000000,
          "datetime": "2025-11-09T11:00:00",
          "open": 0.034,
          "high": 0.0344,
          "low": 0.034,
          "close": 0.0342,
          "volume": 2567866.6,
          "close_time": 1762689599999,
          "quote_volume": 87946.25992,
          "trades": 548,
          "taker_buy_base": 1197835.8,
          "taker_buy_quote": 41036.90771
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 0.0342,
          "high": 0.0346,
          "low": 0.0342,
          "close": 0.0345,
          "volume": 3680678.8,
          "close_time": 1762693199999,
          "quote_volume": 126694.39196,
          "trades": 938,
          "taker_buy_base": 1927280.2,
          "taker_buy_quote": 66339.55163
        },
        {
          "timestamp": 1762693200000,
          "datetime": "2025-11-09T13:00:00",
          "open": 0.0345,
          "high": 0.0351,
          "low": 0.0343,
          "close": 0.035,
          "volume": 4176990.1,
          "close_time": 1762696799999,
          "quote_volume": 144986.3027,
          "trades": 834,
          "taker_buy_base": 2462137.7,
          "taker_buy_quote": 85554.47911
        },
        {
          "timestamp": 1762696800000,
          "datetime": "2025-11-09T14:00:00",
          "open": 0.0349,
          "high": 0.0354,
          "low": 0.0347,
          "close": 0.0348,
          "volume": 5404992.1,
          "close_time": 1762700399999,
          "quote_volume": 189157.52479,
          "trades": 1254,
          "taker_buy_base": 2901033.7,
          "taker_buy_quote": 101526.23743
        },
        {
          "timestamp": 1762700400000,
          "datetime": "2025-11-09T15:00:00",
          "open": 0.0348,
          "high": 0.036,
          "low": 0.0348,
          "close": 0.0354,
          "volume": 8880930.8,
          "close_time": 1762703999999,
          "quote_volume": 315267.47163,
          "trades": 2076,
          "taker_buy_base": 4729789.6,
          "taker_buy_quote": 167918.73874
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 0.0355,
          "high": 0.0402,
          "low": 0.0355,
          "close": 0.0385,
          "volume": 66538897.4,
          "close_time": 1762707599999,
          "quote_volume": 2545337.00183,
          "trades": 18562,
          "taker_buy_base": 34785527.6,
          "taker_buy_quote": 1330561.24101
        },
        {
          "timestamp": 1762707600000,
          "datetime": "2025-11-09T17:00:00",
          "open": 0.0386,
          "high": 0.039,
          "low": 0.0376,
          "close": 0.039,
          "volume": 17966449.4,
          "close_time": 1762711199999,
          "quote_volume": 687507.09448,
          "trades": 4548,
          "taker_buy_base": 8954822.2,
          "taker_buy_quote": 342838.7047
        },
        {
          "timestamp": 1762711200000,
          "datetime": "2025-11-09T18:00:00",
          "open": 0.039,
          "high": 0.0418,
          "low": 0.0383,
          "close": 0.0392,
          "volume": 35456882.8,
          "close_time": 1762714799999,
          "quote_volume": 1409985.54154,
          "trades": 9534,
          "taker_buy_base": 16236125.0,
          "taker_buy_quote": 646362.26097
        },
        {
          "timestamp": 1762714800000,
          "datetime": "2025-11-09T19:00:00",
          "open": 0.0391,
          "high": 0.0399,
          "low": 0.0385,
          "close": 0.0391,
          "volume": 16999215.8,
          "close_time": 1762718399999,
          "quote_volume": 665262.97408,
          "trades": 4327,
          "taker_buy_base": 7726718.0,
          "taker_buy_quote": 302320.87038
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 0.0391,
          "high": 0.0392,
          "low": 0.0377,
          "close": 0.0378,
          "volume": 11507942.9,
          "close_time": 1762721999999,
          "quote_volume": 439595.14442,
          "trades": 2307,
          "taker_buy_base": 5297474.8,
          "taker_buy_quote": 202197.77509
        },
        {
          "timestamp": 1762722000000,
          "datetime": "2025-11-09T21:00:00",
          "open": 0.0378,
          "high": 0.0381,
          "low": 0.0374,
          "close": 0.0377,
          "volume": 7361996.4,
          "close_time": 1762725599999,
          "quote_volume": 277291.14805,
          "trades": 1783,
          "taker_buy_base": 3642329.7,
          "taker_buy_quote": 137257.02769
        },
        {
          "timestamp": 1762725600000,
          "datetime": "2025-11-09T22:00:00",
          "open": 0.0378,
          "high": 0.0381,
          "low": 0.0373,
          "close": 0.0373,
          "volume": 3426626.6,
          "close_time": 1762729199999,
          "quote_volume": 128832.18238,
          "trades": 890,
          "taker_buy_base": 1299930.1,
          "taker_buy_quote": 48975.94458
        },
        {
          "timestamp": 1762729200000,
          "datetime": "2025-11-09T23:00:00",
          "open": 0.0374,
          "high": 0.0377,
          "low": 0.0368,
          "close": 0.0374,
          "volume": 5854943.8,
          "close_time": 1762732799999,
          "quote_volume": 218139.28937,
          "trades": 1366,
          "taker_buy_base": 2614469.9,
          "taker_buy_quote": 97512.00447
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.0374,
          "high": 0.0407,
          "low": 0.0373,
          "close": 0.0395,
          "volume": 15842870.5,
          "close_time": 1762736399999,
          "quote_volume": 623953.01748,
          "trades": 5010,
          "taker_buy_base": 8066032.1,
          "taker_buy_quote": 317413.7
        },
        {
          "timestamp": 1762736400000,
          "datetime": "2025-11-10T01:00:00",
          "open": 0.0395,
          "high": 0.0396,
          "low": 0.0378,
          "close": 0.0379,
          "volume": 8867317.0,
          "close_time": 1762739999999,
          "quote_volume": 343116.05679,
          "trades": 2810,
          "taker_buy_base": 4049917.2,
          "taker_buy_quote": 156806.90962
        },
        {
          "timestamp": 1762740000000,
          "datetime": "2025-11-10T02:00:00",
          "open": 0.0379,
          "high": 0.0388,
          "low": 0.0376,
          "close": 0.0382,
          "volume": 5460812.2,
          "close_time": 1762743599999,
          "quote_volume": 208145.18719,
          "trades": 1791,
          "taker_buy_base": 2790111.0,
          "taker_buy_quote": 106348.30187
        },
        {
          "timestamp": 1762743600000,
          "datetime": "2025-11-10T03:00:00",
          "open": 0.0382,
          "high": 0.0384,
          "low": 0.0366,
          "close": 0.037,
          "volume": 6838235.7,
          "close_time": 1762747199999,
          "quote_volume": 255063.1392,
          "trades": 2173,
          "taker_buy_base": 2489692.7,
          "taker_buy_quote": 92814.47125
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 0.037,
          "high": 0.037,
          "low": 0.0364,
          "close": 0.0369,
          "volume": 2917316.2,
          "close_time": 1762750799999,
          "quote_volume": 107188.89732,
          "trades": 1263,
          "taker_buy_base": 1151637.2,
          "taker_buy_quote": 42339.88908
        },
        {
          "timestamp": 1762750800000,
          "datetime": "2025-11-10T05:00:00",
          "open": 0.037,
          "high": 0.0371,
          "low": 0.0364,
          "close": 0.0367,
          "volume": 4714231.3,
          "close_time": 1762754399999,
          "quote_volume": 173508.96418,
          "trades": 1380,
          "taker_buy_base": 1848835.2,
          "taker_buy_quote": 68076.02944
        },
        {
          "timestamp": 1762754400000,
          "datetime": "2025-11-10T06:00:00",
          "open": 0.0367,
          "high": 0.0368,
          "low": 0.0361,
          "close": 0.0363,
          "volume": 4459299.1,
          "close_time": 1762757999999,
          "quote_volume": 162317.2829,
          "trades": 1389,
          "taker_buy_base": 1441862.1,
          "taker_buy_quote": 52562.05607
        },
        {
          "timestamp": 1762758000000,
          "datetime": "2025-11-10T07:00:00",
          "open": 0.0363,
          "high": 0.0365,
          "low": 0.0357,
          "close": 0.036,
          "volume": 5114982.0,
          "close_time": 1762761599999,
          "quote_volume": 184223.67222,
          "trades": 1592,
          "taker_buy_base": 2063138.2,
          "taker_buy_quote": 74298.06674
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 0.0361,
          "high": 0.0362,
          "low": 0.0356,
          "close": 0.0357,
          "volume": 3778499.1,
          "close_time": 1762765199999,
          "quote_volume": 135433.5991,
          "trades": 1504,
          "taker_buy_base": 1689734.0,
          "taker_buy_quote": 60624.2516
        },
        {
          "timestamp": 1762765200000,
          "datetime": "2025-11-10T09:00:00",
          "open": 0.0358,
          "high": 0.0367,
          "low": 0.0357,
          "close": 0.0365,
          "volume": 4365860.5,
          "close_time": 1762768799999,
          "quote_volume": 158183.53836,
          "trades": 1671,
          "taker_buy_base": 2637345.6,
          "taker_buy_quote": 95543.45859
        },
        {
          "timestamp": 1762768800000,
          "datetime": "2025-11-10T10:00:00",
          "open": 0.0365,
          "high": 0.0366,
          "low": 0.0358,
          "close": 0.0359,
          "volume": 2937502.2,
          "close_time": 1762772399999,
          "quote_volume": 106154.78939,
          "trades": 909,
          "taker_buy_base": 1197163.8,
          "taker_buy_quote": 43320.36301
        },
        {
          "timestamp": 1762772400000,
          "datetime": "2025-11-10T11:00:00",
          "open": 0.0359,
          "high": 0.0365,
          "low": 0.0358,
          "close": 0.0362,
          "volume": 3844178.8,
          "close_time": 1762775999999,
          "quote_volume": 139080.62472,
          "trades": 998,
          "taker_buy_base": 2326350.9,
          "taker_buy_quote": 84179.64982
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 0.0361,
          "high": 0.0366,
          "low": 0.0359,
          "close": 0.0362,
          "volume": 4395947.7,
          "close_time": 1762779599999,
          "quote_volume": 159118.99022,
          "trades": 1234,
          "taker_buy_base": 2290789.2,
          "taker_buy_quote": 82972.72281
        },
        {
          "timestamp": 1762779600000,
          "datetime": "2025-11-10T13:00:00",
          "open": 0.0362,
          "high": 0.0366,
          "low": 0.036,
          "close": 0.0362,
          "volume": 4959601.1,
          "close_time": 1762783199999,
          "quote_volume": 180470.5812,
          "trades": 1161,
          "taker_buy_base": 2232608.2,
          "taker_buy_quote": 81297.50663
        },
        {
          "timestamp": 1762783200000,
          "datetime": "2025-11-10T14:00:00",
          "open": 0.0362,
          "high": 0.0363,
          "low": 0.0354,
          "close": 0.0358,
          "volume": 7173215.4,
          "close_time": 1762786799999,
          "quote_volume": 256810.16599,
          "trades": 1931,
          "taker_buy_base": 3090053.3,
          "taker_buy_quote": 110689.04776
        },
        {
          "timestamp": 1762786800000,
          "datetime": "2025-11-10T15:00:00",
          "open": 0.0358,
          "high": 0.0361,
          "low": 0.0355,
          "close": 0.0359,
          "volume": 4784918.9,
          "close_time": 1762790399999,
          "quote_volume": 170887.04384,
          "trades": 1639,
          "taker_buy_base": 2422814.3,
          "taker_buy_quote": 86575.19956
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 0.0359,
          "high": 0.0361,
          "low": 0.0352,
          "close": 0.0354,
          "volume": 6875917.2,
          "close_time": 1762793999999,
          "quote_volume": 245429.85224,
          "trades": 1670,
          "taker_buy_base": 3203201.5,
          "taker_buy_quote": 114585.2787
        },
        {
          "timestamp": 1762794000000,
          "datetime": "2025-11-10T17:00:00",
          "open": 0.0354,
          "high": 0.0358,
          "low": 0.0352,
          "close": 0.0352,
          "volume": 4345492.0,
          "close_time": 1762797599999,
          "quote_volume": 154196.1131,
          "trades": 1047,
          "taker_buy_base": 1782310.2,
          "taker_buy_quote": 63269.8142
        },
        {
          "timestamp": 1762797600000,
          "datetime": "2025-11-10T18:00:00",
          "open": 0.0353,
          "high": 0.0354,
          "low": 0.0349,
          "close": 0.035,
          "volume": 2849629.7,
          "close_time": 1762801199999,
          "quote_volume": 100470.53705,
          "trades": 705,
          "taker_buy_base": 1256935.8,
          "taker_buy_quote": 44375.7838
        },
        {
          "timestamp": 1762801200000,
          "datetime": "2025-11-10T19:00:00",
          "open": 0.0351,
          "high": 0.0356,
          "low": 0.0347,
          "close": 0.0355,
          "volume": 5420050.3,
          "close_time": 1762804799999,
          "quote_volume": 190714.74762,
          "trades": 1381,
          "taker_buy_base": 2922759.1,
          "taker_buy_quote": 102743.17114
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 0.0356,
          "high": 0.0358,
          "low": 0.0354,
          "close": 0.0356,
          "volume": 2637609.4,
          "close_time": 1762808399999,
          "quote_volume": 93866.16897,
          "trades": 746,
          "taker_buy_base": 1385234.8,
          "taker_buy_quote": 49302.47125
        },
        {
          "timestamp": 1762808400000,
          "datetime": "2025-11-10T21:00:00",
          "open": 0.0356,
          "high": 0.0356,
          "low": 0.0349,
          "close": 0.0352,
          "volume": 2427636.3,
          "close_time": 1762811999999,
          "quote_volume": 85567.80041,
          "trades": 879,
          "taker_buy_base": 1160112.3,
          "taker_buy_quote": 40890.68789
        },
        {
          "timestamp": 1762812000000,
          "datetime": "2025-11-10T22:00:00",
          "open": 0.0352,
          "high": 0.0358,
          "low": 0.0351,
          "close": 0.0357,
          "volume": 1753737.1,
          "close_time": 1762815599999,
          "quote_volume": 62154.0477,
          "trades": 644,
          "taker_buy_base": 829918.5,
          "taker_buy_quote": 29402.50268
        },
        {
          "timestamp": 1762815600000,
          "datetime": "2025-11-10T23:00:00",
          "open": 0.0358,
          "high": 0.036,
          "low": 0.0355,
          "close": 0.0356,
          "volume": 1529443.7,
          "close_time": 1762819199999,
          "quote_volume": 54602.89811,
          "trades": 446,
          "taker_buy_base": 695556.6,
          "taker_buy_quote": 24836.24271
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.0357,
          "high": 0.0358,
          "low": 0.035,
          "close": 0.0353,
          "volume": 3632123.8,
          "close_time": 1762822799999,
          "quote_volume": 128297.61235,
          "trades": 1141,
          "taker_buy_base": 1660248.2,
          "taker_buy_quote": 58654.83939
        },
        {
          "timestamp": 1762822800000,
          "datetime": "2025-11-11T01:00:00",
          "open": 0.0353,
          "high": 0.0359,
          "low": 0.0353,
          "close": 0.0354,
          "volume": 4447186.4,
          "close_time": 1762826399999,
          "quote_volume": 158234.66081,
          "trades": 1544,
          "taker_buy_base": 2154933.1,
          "taker_buy_quote": 76659.83966
        },
        {
          "timestamp": 1762826400000,
          "datetime": "2025-11-11T02:00:00",
          "open": 0.0355,
          "high": 0.0362,
          "low": 0.0352,
          "close": 0.036,
          "volume": 3040293.5,
          "close_time": 1762829999999,
          "quote_volume": 108521.93826,
          "trades": 1125,
          "taker_buy_base": 1651625.7,
          "taker_buy_quote": 58962.1104
        },
        {
          "timestamp": 1762830000000,
          "datetime": "2025-11-11T03:00:00",
          "open": 0.036,
          "high": 0.0364,
          "low": 0.036,
          "close": 0.0363,
          "volume": 2346975.9,
          "close_time": 1762833599999,
          "quote_volume": 84824.44384,
          "trades": 883,
          "taker_buy_base": 1069180.9,
          "taker_buy_quote": 38653.33053
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 0.0363,
          "high": 0.0364,
          "low": 0.0357,
          "close": 0.0357,
          "volume": 3140444.7,
          "close_time": 1762837199999,
          "quote_volume": 112916.81398,
          "trades": 853,
          "taker_buy_base": 1360177.9,
          "taker_buy_quote": 48958.6626
        },
        {
          "timestamp": 1762837200000,
          "datetime": "2025-11-11T05:00:00",
          "open": 0.0358,
          "high": 0.0358,
          "low": 0.0351,
          "close": 0.0352,
          "volume": 4234388.0,
          "close_time": 1762840799999,
          "quote_volume": 149835.02204,
          "trades": 1242,
          "taker_buy_base": 1839847.1,
          "taker_buy_quote": 65157.83916
        },
        {
          "timestamp": 1762840800000,
          "datetime": "2025-11-11T06:00:00",
          "open": 0.0352,
          "high": 0.0353,
          "low": 0.0347,
          "close": 0.0351,
          "volume": 3472502.1,
          "close_time": 1762844399999,
          "quote_volume": 121657.23253,
          "trades": 1230,
          "taker_buy_base": 1614132.9,
          "taker_buy_quote": 56539.32737
        },
        {
          "timestamp": 1762844400000,
          "datetime": "2025-11-11T07:00:00",
          "open": 0.0351,
          "high": 0.0352,
          "low": 0.0333,
          "close": 0.0336,
          "volume": 9514003.7,
          "close_time": 1762847999999,
          "quote_volume": 325068.31198,
          "trades": 2450,
          "taker_buy_base": 3770837.9,
          "taker_buy_quote": 129135.73062
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 0.0337,
          "high": 0.0341,
          "low": 0.0335,
          "close": 0.034,
          "volume": 3999442.2,
          "close_time": 1762851599999,
          "quote_volume": 134927.56167,
          "trades": 1254,
          "taker_buy_base": 2394842.0,
          "taker_buy_quote": 80808.23188
        },
        {
          "timestamp": 1762851600000,
          "datetime": "2025-11-11T09:00:00",
          "open": 0.034,
          "high": 0.0343,
          "low": 0.0337,
          "close": 0.0338,
          "volume": 4095840.4,
          "close_time": 1762855199999,
          "quote_volume": 139406.56766,
          "trades": 1353,
          "taker_buy_base": 1708785.0,
          "taker_buy_quote": 58144.03532
        },
        {
          "timestamp": 1762855200000,
          "datetime": "2025-11-11T10:00:00",
          "open": 0.0337,
          "high": 0.0341,
          "low": 0.0336,
          "close": 0.034,
          "volume": 2654711.3,
          "close_time": 1762858799999,
          "quote_volume": 89789.89663,
          "trades": 1061,
          "taker_buy_base": 1225529.5,
          "taker_buy_quote": 41459.62703
        },
        {
          "timestamp": 1762858800000,
          "datetime": "2025-11-11T11:00:00",
          "open": 0.0339,
          "high": 0.0343,
          "low": 0.0338,
          "close": 0.0342,
          "volume": 3538585.8,
          "close_time": 1762862399999,
          "quote_volume": 120471.68157,
          "trades": 1037,
          "taker_buy_base": 1936372.3,
          "taker_buy_quote": 65952.02908
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 0.0342,
          "high": 0.0345,
          "low": 0.0338,
          "close": 0.034,
          "volume": 4099397.2,
          "close_time": 1762865999999,
          "quote_volume": 140198.1147,
          "trades": 1203,
          "taker_buy_base": 1845432.4,
          "taker_buy_quote": 63104.5404
        },
        {
          "timestamp": 1762866000000,
          "datetime": "2025-11-11T13:00:00",
          "open": 0.0341,
          "high": 0.0343,
          "low": 0.0337,
          "close": 0.0341,
          "volume": 4848040.0,
          "close_time": 1762869599999,
          "quote_volume": 165169.85999,
          "trades": 1839,
          "taker_buy_base": 2450885.0,
          "taker_buy_quote": 83482.21023
        },
        {
          "timestamp": 1762869600000,
          "datetime": "2025-11-11T14:00:00",
          "open": 0.0341,
          "high": 0.0345,
          "low": 0.0337,
          "close": 0.0344,
          "volume": 4927673.7,
          "close_time": 1762873199999,
          "quote_volume": 167522.18319,
          "trades": 1595,
          "taker_buy_base": 2275428.2,
          "taker_buy_quote": 77371.11968
        },
        {
          "timestamp": 1762873200000,
          "datetime": "2025-11-11T15:00:00",
          "open": 0.0345,
          "high": 0.0345,
          "low": 0.034,
          "close": 0.034,
          "volume": 4027322.8,
          "close_time": 1762876799999,
          "quote_volume": 137877.85946,
          "trades": 1428,
          "taker_buy_base": 1529547.0,
          "taker_buy_quote": 52337.52613
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 0.034,
          "high": 0.0342,
          "low": 0.0337,
          "close": 0.0337,
          "volume": 2836460.6,
          "close_time": 1762880399999,
          "quote_volume": 96354.19733,
          "trades": 1062,
          "taker_buy_base": 1532508.6,
          "taker_buy_quote": 52053.64863
        },
        {
          "timestamp": 1762880400000,
          "datetime": "2025-11-11T17:00:00",
          "open": 0.0338,
          "high": 0.0339,
          "low": 0.0332,
          "close": 0.0336,
          "volume": 2920629.1,
          "close_time": 1762883999999,
          "quote_volume": 97980.07916,
          "trades": 1102,
          "taker_buy_base": 1285749.4,
          "taker_buy_quote": 43125.46909
        },
        {
          "timestamp": 1762884000000,
          "datetime": "2025-11-11T18:00:00",
          "open": 0.0335,
          "high": 0.0337,
          "low": 0.0333,
          "close": 0.0335,
          "volume": 3173741.2,
          "close_time": 1762887599999,
          "quote_volume": 106328.59281,
          "trades": 1105,
          "taker_buy_base": 1723164.9,
          "taker_buy_quote": 57736.6173
        },
        {
          "timestamp": 1762887600000,
          "datetime": "2025-11-11T19:00:00",
          "open": 0.0334,
          "high": 0.0334,
          "low": 0.033,
          "close": 0.0331,
          "volume": 2002982.0,
          "close_time": 1762891199999,
          "quote_volume": 66526.50485,
          "trades": 840,
          "taker_buy_base": 858557.9,
          "taker_buy_quote": 28555.02164
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 0.033,
          "high": 0.0332,
          "low": 0.0325,
          "close": 0.0326,
          "volume": 4388672.0,
          "close_time": 1762894799999,
          "quote_volume": 143604.83569,
          "trades": 1347,
          "taker_buy_base": 1847489.9,
          "taker_buy_quote": 60496.16303
        },
        {
          "timestamp": 1762894800000,
          "datetime": "2025-11-11T21:00:00",
          "open": 0.0326,
          "high": 0.0329,
          "low": 0.0323,
          "close": 0.0324,
          "volume": 3894421.6,
          "close_time": 1762898399999,
          "quote_volume": 127012.52443,
          "trades": 1391,
          "taker_buy_base": 1668673.8,
          "taker_buy_quote": 54447.15005
        },
        {
          "timestamp": 1762898400000,
          "datetime": "2025-11-11T22:00:00",
          "open": 0.0324,
          "high": 0.033,
          "low": 0.0323,
          "close": 0.0329,
          "volume": 3745210.3,
          "close_time": 1762901999999,
          "quote_volume": 122060.13499,
          "trades": 1191,
          "taker_buy_base": 1994989.5,
          "taker_buy_quote": 65095.50638
        },
        {
          "timestamp": 1762902000000,
          "datetime": "2025-11-11T23:00:00",
          "open": 0.0329,
          "high": 0.0331,
          "low": 0.0323,
          "close": 0.0323,
          "volume": 2295557.4,
          "close_time": 1762905599999,
          "quote_volume": 74966.06691,
          "trades": 788,
          "taker_buy_base": 862049.6,
          "taker_buy_quote": 28182.66256
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.0324,
          "high": 0.0325,
          "low": 0.0316,
          "close": 0.0318,
          "volume": 6164287.1,
          "close_time": 1762909199999,
          "quote_volume": 197491.84399,
          "trades": 1858,
          "taker_buy_base": 2341701.0,
          "taker_buy_quote": 75104.59802
        },
        {
          "timestamp": 1762909200000,
          "datetime": "2025-11-12T01:00:00",
          "open": 0.0318,
          "high": 0.0326,
          "low": 0.0318,
          "close": 0.0325,
          "volume": 3188115.2,
          "close_time": 1762912799999,
          "quote_volume": 102928.60189,
          "trades": 1011,
          "taker_buy_base": 1082459.4,
          "taker_buy_quote": 34931.24488
        },
        {
          "timestamp": 1762912800000,
          "datetime": "2025-11-12T02:00:00",
          "open": 0.0325,
          "high": 0.0328,
          "low": 0.0323,
          "close": 0.0325,
          "volume": 2913613.8,
          "close_time": 1762916399999,
          "quote_volume": 94875.36735,
          "trades": 1067,
          "taker_buy_base": 1651165.4,
          "taker_buy_quote": 53753.13503
        },
        {
          "timestamp": 1762916400000,
          "datetime": "2025-11-12T03:00:00",
          "open": 0.0325,
          "high": 0.0326,
          "low": 0.0323,
          "close": 0.0325,
          "volume": 1717931.7,
          "close_time": 1762919999999,
          "quote_volume": 55835.24238,
          "trades": 735,
          "taker_buy_base": 784164.9,
          "taker_buy_quote": 25503.88705
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 0.0325,
          "high": 0.0328,
          "low": 0.0321,
          "close": 0.0323,
          "volume": 4916242.8,
          "close_time": 1762923599999,
          "quote_volume": 159568.8387,
          "trades": 1468,
          "taker_buy_base": 1724014.2,
          "taker_buy_quote": 56076.36742
        },
        {
          "timestamp": 1762923600000,
          "datetime": "2025-11-12T05:00:00",
          "open": 0.0324,
          "high": 0.0326,
          "low": 0.0323,
          "close": 0.0323,
          "volume": 2630693.2,
          "close_time": 1762927199999,
          "quote_volume": 85257.16643,
          "trades": 639,
          "taker_buy_base": 1159039.2,
          "taker_buy_quote": 37590.02195
        },
        {
          "timestamp": 1762927200000,
          "datetime": "2025-11-12T06:00:00",
          "open": 0.0323,
          "high": 0.0326,
          "low": 0.0322,
          "close": 0.0323,
          "volume": 2510604.4,
          "close_time": 1762930799999,
          "quote_volume": 81360.27569,
          "trades": 759,
          "taker_buy_base": 1281244.4,
          "taker_buy_quote": 41527.61538
        },
        {
          "timestamp": 1762930800000,
          "datetime": "2025-11-12T07:00:00",
          "open": 0.0323,
          "high": 0.0324,
          "low": 0.0319,
          "close": 0.0321,
          "volume": 4079221.3,
          "close_time": 1762934399999,
          "quote_volume": 131270.97807,
          "trades": 1152,
          "taker_buy_base": 2042205.5,
          "taker_buy_quote": 65743.09648
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 0.032,
          "high": 0.0332,
          "low": 0.032,
          "close": 0.0329,
          "volume": 4828064.8,
          "close_time": 1762937999999,
          "quote_volume": 157914.22993,
          "trades": 1234,
          "taker_buy_base": 2759034.7,
          "taker_buy_quote": 90303.47941
        },
        {
          "timestamp": 1762938000000,
          "datetime": "2025-11-12T09:00:00",
          "open": 0.0328,
          "high": 0.0333,
          "low": 0.0328,
          "close": 0.0332,
          "volume": 3849202.7,
          "close_time": 1762941599999,
          "quote_volume": 127411.20484,
          "trades": 1067,
          "taker_buy_base": 2369410.3,
          "taker_buy_quote": 78478.21435
        },
        {
          "timestamp": 1762941600000,
          "datetime": "2025-11-12T10:00:00",
          "open": 0.0332,
          "high": 0.0335,
          "low": 0.0331,
          "close": 0.0332,
          "volume": 3274697.8,
          "close_time": 1762945199999,
          "quote_volume": 108920.70414,
          "trades": 883,
          "taker_buy_base": 1530308.2,
          "taker_buy_quote": 50930.7541
        },
        {
          "timestamp": 1762945200000,
          "datetime": "2025-11-12T11:00:00",
          "open": 0.0332,
          "high": 0.0337,
          "low": 0.0328,
          "close": 0.0331,
          "volume": 5376322.5,
          "close_time": 1762948799999,
          "quote_volume": 178370.1599,
          "trades": 1383,
          "taker_buy_base": 2488918.7,
          "taker_buy_quote": 82649.9693
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 0.0331,
          "high": 0.0333,
          "low": 0.033,
          "close": 0.0331,
          "volume": 2876989.7,
          "close_time": 1762952399999,
          "quote_volume": 95473.77278,
          "trades": 830,
          "taker_buy_base": 1362652.5,
          "taker_buy_quote": 45217.10721
        },
        {
          "timestamp": 1762952400000,
          "datetime": "2025-11-12T13:00:00",
          "open": 0.033,
          "high": 0.0332,
          "low": 0.0326,
          "close": 0.0331,
          "volume": 3081672.9,
          "close_time": 1762955999999,
          "quote_volume": 101505.02864,
          "trades": 874,
          "taker_buy_base": 1295192.6,
          "taker_buy_quote": 42686.32118
        },
        {
          "timestamp": 1762956000000,
          "datetime": "2025-11-12T14:00:00",
          "open": 0.033,
          "high": 0.0331,
          "low": 0.0323,
          "close": 0.0325,
          "volume": 3892420.4,
          "close_time": 1762959599999,
          "quote_volume": 127355.67006,
          "trades": 1199,
          "taker_buy_base": 1945462.2,
          "taker_buy_quote": 63601.9586
        },
        {
          "timestamp": 1762959600000,
          "datetime": "2025-11-12T15:00:00",
          "open": 0.0325,
          "high": 0.033,
          "low": 0.0321,
          "close": 0.0322,
          "volume": 4642437.2,
          "close_time": 1762963199999,
          "quote_volume": 151290.32589,
          "trades": 1535,
          "taker_buy_base": 2078765.7,
          "taker_buy_quote": 67827.57827
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 0.0323,
          "high": 0.0324,
          "low": 0.0313,
          "close": 0.0314,
          "volume": 8767857.3,
          "close_time": 1762966799999,
          "quote_volume": 277421.55329,
          "trades": 3002,
          "taker_buy_base": 4057299.9,
          "taker_buy_quote": 128494.43689
        },
        {
          "timestamp": 1762966800000,
          "datetime": "2025-11-12T17:00:00",
          "open": 0.0315,
          "high": 0.0319,
          "low": 0.0313,
          "close": 0.0318,
          "volume": 3846490.3,
          "close_time": 1762970399999,
          "quote_volume": 121236.78165,
          "trades": 1514,
          "taker_buy_base": 1763359.0,
          "taker_buy_quote": 55616.76994
        },
        {
          "timestamp": 1762970400000,
          "datetime": "2025-11-12T18:00:00",
          "open": 0.0318,
          "high": 0.0321,
          "low": 0.0315,
          "close": 0.0316,
          "volume": 2698089.6,
          "close_time": 1762973999999,
          "quote_volume": 85830.08018,
          "trades": 921,
          "taker_buy_base": 1052361.7,
          "taker_buy_quote": 33496.72587
        },
        {
          "timestamp": 1762974000000,
          "datetime": "2025-11-12T19:00:00",
          "open": 0.0316,
          "high": 0.0318,
          "low": 0.0311,
          "close": 0.0316,
          "volume": 4522956.7,
          "close_time": 1762977599999,
          "quote_volume": 142353.89156,
          "trades": 1185,
          "taker_buy_base": 2615353.8,
          "taker_buy_quote": 82343.96782
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 0.0316,
          "high": 0.032,
          "low": 0.0315,
          "close": 0.0319,
          "volume": 2392632.8,
          "close_time": 1762981199999,
          "quote_volume": 75997.76795,
          "trades": 731,
          "taker_buy_base": 1098406.1,
          "taker_buy_quote": 34925.54545
        },
        {
          "timestamp": 1762981200000,
          "datetime": "2025-11-12T21:00:00",
          "open": 0.0319,
          "high": 0.032,
          "low": 0.0317,
          "close": 0.0319,
          "volume": 2070235.5,
          "close_time": 1762984799999,
          "quote_volume": 65952.37988,
          "trades": 507,
          "taker_buy_base": 852157.6,
          "taker_buy_quote": 27158.19156
        },
        {
          "timestamp": 1762984800000,
          "datetime": "2025-11-12T22:00:00",
          "open": 0.0318,
          "high": 0.032,
          "low": 0.0315,
          "close": 0.0318,
          "volume": 1349444.5,
          "close_time": 1762988399999,
          "quote_volume": 42909.25104,
          "trades": 431,
          "taker_buy_base": 615051.3,
          "taker_buy_quote": 19564.89371
        },
        {
          "timestamp": 1762988400000,
          "datetime": "2025-11-12T23:00:00",
          "open": 0.0318,
          "high": 0.0318,
          "low": 0.0314,
          "close": 0.0315,
          "volume": 1470930.5,
          "close_time": 1762991999999,
          "quote_volume": 46434.54652,
          "trades": 451,
          "taker_buy_base": 764219.9,
          "taker_buy_quote": 24125.46724
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.0315,
          "high": 0.0318,
          "low": 0.0314,
          "close": 0.0317,
          "volume": 3351439.5,
          "close_time": 1762995599999,
          "quote_volume": 106066.38149,
          "trades": 879,
          "taker_buy_base": 1519016.5,
          "taker_buy_quote": 48107.41413
        },
        {
          "timestamp": 1762995600000,
          "datetime": "2025-11-13T01:00:00",
          "open": 0.0317,
          "high": 0.0322,
          "low": 0.0317,
          "close": 0.0318,
          "volume": 3297710.8,
          "close_time": 1762999199999,
          "quote_volume": 105145.49862,
          "trades": 871,
          "taker_buy_base": 1428135.0,
          "taker_buy_quote": 45542.69895
        },
        {
          "timestamp": 1762999200000,
          "datetime": "2025-11-13T02:00:00",
          "open": 0.0317,
          "high": 0.0319,
          "low": 0.0306,
          "close": 0.0308,
          "volume": 9359394.3,
          "close_time": 1763002799999,
          "quote_volume": 290315.91373,
          "trades": 2706,
          "taker_buy_base": 3638637.6,
          "taker_buy_quote": 112909.45459
        },
        {
          "timestamp": 1763002800000,
          "datetime": "2025-11-13T03:00:00",
          "open": 0.0309,
          "high": 0.0317,
          "low": 0.0304,
          "close": 0.0312,
          "volume": 5493780.7,
          "close_time": 1763006399999,
          "quote_volume": 170558.55105,
          "trades": 1558,
          "taker_buy_base": 3148463.1,
          "taker_buy_quote": 97872.97388
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 0.0312,
          "high": 0.0313,
          "low": 0.031,
          "close": 0.0312,
          "volume": 2666120.1,
          "close_time": 1763009999999,
          "quote_volume": 83134.86753,
          "trades": 878,
          "taker_buy_base": 1368161.7,
          "taker_buy_quote": 42673.1931
        },
        {
          "timestamp": 1763010000000,
          "datetime": "2025-11-13T05:00:00",
          "open": 0.0312,
          "high": 0.0316,
          "low": 0.031,
          "close": 0.0316,
          "volume": 1509973.9,
          "close_time": 1763013599999,
          "quote_volume": 47247.35956,
          "trades": 469,
          "taker_buy_base": 899819.7,
          "taker_buy_quote": 28194.27924
        },
        {
          "timestamp": 1763013600000,
          "datetime": "2025-11-13T06:00:00",
          "open": 0.0316,
          "high": 0.0318,
          "low": 0.0314,
          "close": 0.0316,
          "volume": 2272400.6,
          "close_time": 1763017199999,
          "quote_volume": 71831.72635,
          "trades": 861,
          "taker_buy_base": 1173135.4,
          "taker_buy_quote": 37094.75268
        },
        {
          "timestamp": 1763017200000,
          "datetime": "2025-11-13T07:00:00",
          "open": 0.0316,
          "high": 0.0317,
          "low": 0.031,
          "close": 0.031,
          "volume": 2788477.9,
          "close_time": 1763020799999,
          "quote_volume": 87255.8141,
          "trades": 691,
          "taker_buy_base": 780331.1,
          "taker_buy_quote": 24409.93564
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 0.031,
          "high": 0.0315,
          "low": 0.0309,
          "close": 0.0312,
          "volume": 1456532.8,
          "close_time": 1763024399999,
          "quote_volume": 45504.91253,
          "trades": 445,
          "taker_buy_base": 915919.7,
          "taker_buy_quote": 28644.79644
        },
        {
          "timestamp": 1763024400000,
          "datetime": "2025-11-13T09:00:00",
          "open": 0.0312,
          "high": 0.0314,
          "low": 0.0306,
          "close": 0.0308,
          "volume": 4167348.7,
          "close_time": 1763027999999,
          "quote_volume": 128883.61553,
          "trades": 962,
          "taker_buy_base": 2043847.7,
          "taker_buy_quote": 63312.10767
        },
        {
          "timestamp": 1763028000000,
          "datetime": "2025-11-13T10:00:00",
          "open": 0.0308,
          "high": 0.031,
          "low": 0.0304,
          "close": 0.0307,
          "volume": 5247801.7,
          "close_time": 1763031599999,
          "quote_volume": 161096.15338,
          "trades": 1355,
          "taker_buy_base": 2512933.4,
          "taker_buy_quote": 77191.65381
        },
        {
          "timestamp": 1763031600000,
          "datetime": "2025-11-13T11:00:00",
          "open": 0.0306,
          "high": 0.0308,
          "low": 0.0305,
          "close": 0.0306,
          "volume": 3575741.2,
          "close_time": 1763035199999,
          "quote_volume": 109651.08191,
          "trades": 1015,
          "taker_buy_base": 1905432.5,
          "taker_buy_quote": 58463.58685
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 0.0306,
          "high": 0.0309,
          "low": 0.0305,
          "close": 0.0308,
          "volume": 2851505.8,
          "close_time": 1763038799999,
          "quote_volume": 87539.62404,
          "trades": 727,
          "taker_buy_base": 1258563.3,
          "taker_buy_quote": 38683.28421
        },
        {
          "timestamp": 1763038800000,
          "datetime": "2025-11-13T13:00:00",
          "open": 0.0308,
          "high": 0.0312,
          "low": 0.0307,
          "close": 0.0311,
          "volume": 3580465.6,
          "close_time": 1763042399999,
          "quote_volume": 111112.39136,
          "trades": 961,
          "taker_buy_base": 1942872.2,
          "taker_buy_quote": 60322.33815
        },
        {
          "timestamp": 1763042400000,
          "datetime": "2025-11-13T14:00:00",
          "open": 0.0311,
          "high": 0.0314,
          "low": 0.0303,
          "close": 0.0311,
          "volume": 7343307.0,
          "close_time": 1763045999999,
          "quote_volume": 226621.40227,
          "trades": 2068,
          "taker_buy_base": 3210490.2,
          "taker_buy_quote": 99235.39381
        },
        {
          "timestamp": 1763046000000,
          "datetime": "2025-11-13T15:00:00",
          "open": 0.0311,
          "high": 0.0314,
          "low": 0.0304,
          "close": 0.0306,
          "volume": 4821936.0,
          "close_time": 1763049599999,
          "quote_volume": 148492.92929,
          "trades": 1258,
          "taker_buy_base": 2532950.0,
          "taker_buy_quote": 77976.02267
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 0.0305,
          "high": 0.0306,
          "low": 0.0297,
          "close": 0.0298,
          "volume": 7412445.6,
          "close_time": 1763053199999,
          "quote_volume": 223903.09089,
          "trades": 1978,
          "taker_buy_base": 3204097.9,
          "taker_buy_quote": 96897.89398
        },
        {
          "timestamp": 1763053200000,
          "datetime": "2025-11-13T17:00:00",
          "open": 0.0298,
          "high": 0.03,
          "low": 0.029,
          "close": 0.0293,
          "volume": 7882095.7,
          "close_time": 1763056799999,
          "quote_volume": 233139.55586,
          "trades": 1813,
          "taker_buy_base": 3405320.9,
          "taker_buy_quote": 100844.12943
        },
        {
          "timestamp": 1763056800000,
          "datetime": "2025-11-13T18:00:00",
          "open": 0.0293,
          "high": 0.0293,
          "low": 0.0283,
          "close": 0.0286,
          "volume": 7079577.2,
          "close_time": 1763060399999,
          "quote_volume": 203591.35093,
          "trades": 2659,
          "taker_buy_base": 2443415.1,
          "taker_buy_quote": 70451.86876
        },
        {
          "timestamp": 1763060400000,
          "datetime": "2025-11-13T19:00:00",
          "open": 0.0286,
          "high": 0.0289,
          "low": 0.0282,
          "close": 0.0284,
          "volume": 7879913.1,
          "close_time": 1763063999999,
          "quote_volume": 224367.37126,
          "trades": 2253,
          "taker_buy_base": 3664841.0,
          "taker_buy_quote": 104266.5986
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 0.0284,
          "high": 0.0287,
          "low": 0.0282,
          "close": 0.0285,
          "volume": 4963039.9,
          "close_time": 1763067599999,
          "quote_volume": 141223.28133,
          "trades": 975,
          "taker_buy_base": 2407271.8,
          "taker_buy_quote": 68528.09265
        },
        {
          "timestamp": 1763067600000,
          "datetime": "2025-11-13T21:00:00",
          "open": 0.0285,
          "high": 0.0286,
          "low": 0.0282,
          "close": 0.0284,
          "volume": 3436608.8,
          "close_time": 1763071199999,
          "quote_volume": 97546.5119,
          "trades": 838,
          "taker_buy_base": 1733918.9,
          "taker_buy_quote": 49249.2982
        },
        {
          "timestamp": 1763071200000,
          "datetime": "2025-11-13T22:00:00",
          "open": 0.0284,
          "high": 0.0289,
          "low": 0.0283,
          "close": 0.0288,
          "volume": 3152611.8,
          "close_time": 1763074799999,
          "quote_volume": 90035.69003,
          "trades": 622,
          "taker_buy_base": 1608384.6,
          "taker_buy_quote": 45929.16407
        },
        {
          "timestamp": 1763074800000,
          "datetime": "2025-11-13T23:00:00",
          "open": 0.0288,
          "high": 0.0292,
          "low": 0.0288,
          "close": 0.029,
          "volume": 2562488.9,
          "close_time": 1763078399999,
          "quote_volume": 74393.32562,
          "trades": 748,
          "taker_buy_base": 1340246.0,
          "taker_buy_quote": 38903.02469
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.029,
          "high": 0.0291,
          "low": 0.0285,
          "close": 0.0286,
          "volume": 4096414.8,
          "close_time": 1763081999999,
          "quote_volume": 117931.99783,
          "trades": 1244,
          "taker_buy_base": 1809395.0,
          "taker_buy_quote": 52112.73468
        },
        {
          "timestamp": 1763082000000,
          "datetime": "2025-11-14T01:00:00",
          "open": 0.0286,
          "high": 0.0287,
          "low": 0.028,
          "close": 0.0281,
          "volume": 5888182.7,
          "close_time": 1763085599999,
          "quote_volume": 167210.48622,
          "trades": 1567,
          "taker_buy_base": 2559393.7,
          "taker_buy_quote": 72748.17507
        },
        {
          "timestamp": 1763085600000,
          "datetime": "2025-11-14T02:00:00",
          "open": 0.0281,
          "high": 0.0282,
          "low": 0.0273,
          "close": 0.0276,
          "volume": 7424439.6,
          "close_time": 1763089199999,
          "quote_volume": 206081.45926,
          "trades": 1841,
          "taker_buy_base": 3171642.5,
          "taker_buy_quote": 88008.17349
        },
        {
          "timestamp": 1763089200000,
          "datetime": "2025-11-14T03:00:00",
          "open": 0.0275,
          "high": 0.0276,
          "low": 0.0271,
          "close": 0.0274,
          "volume": 4933262.9,
          "close_time": 1763092799999,
          "quote_volume": 134670.0679,
          "trades": 1336,
          "taker_buy_base": 2450683.7,
          "taker_buy_quote": 66936.42331
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 0.0274,
          "high": 0.0275,
          "low": 0.0265,
          "close": 0.0269,
          "volume": 8888313.9,
          "close_time": 1763096399999,
          "quote_volume": 240282.09132,
          "trades": 2055,
          "taker_buy_base": 4369044.9,
          "taker_buy_quote": 118118.45507
        },
        {
          "timestamp": 1763096400000,
          "datetime": "2025-11-14T05:00:00",
          "open": 0.0269,
          "high": 0.0273,
          "low": 0.0268,
          "close": 0.0272,
          "volume": 5581502.4,
          "close_time": 1763099999999,
          "quote_volume": 151188.09338,
          "trades": 1599,
          "taker_buy_base": 2301138.9,
          "taker_buy_quote": 62342.5738
        },
        {
          "timestamp": 1763100000000,
          "datetime": "2025-11-14T06:00:00",
          "open": 0.0272,
          "high": 0.0274,
          "low": 0.0268,
          "close": 0.0274,
          "volume": 6608972.9,
          "close_time": 1763103599999,
          "quote_volume": 178300.31233,
          "trades": 1571,
          "taker_buy_base": 2886097.2,
          "taker_buy_quote": 77911.76197
        },
        {
          "timestamp": 1763103600000,
          "datetime": "2025-11-14T07:00:00",
          "open": 0.0274,
          "high": 0.0278,
          "low": 0.0272,
          "close": 0.0275,
          "volume": 5177001.0,
          "close_time": 1763107199999,
          "quote_volume": 142630.19665,
          "trades": 1297,
          "taker_buy_base": 2255317.4,
          "taker_buy_quote": 62144.80811
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 0.0276,
          "high": 0.0276,
          "low": 0.0272,
          "close": 0.0274,
          "volume": 5013898.4,
          "close_time": 1763110799999,
          "quote_volume": 137478.83791,
          "trades": 1373,
          "taker_buy_base": 1679814.7,
          "taker_buy_quote": 46065.22781
        },
        {
          "timestamp": 1763110800000,
          "datetime": "2025-11-14T09:00:00",
          "open": 0.0274,
          "high": 0.0275,
          "low": 0.0268,
          "close": 0.0269,
          "volume": 3869670.8,
          "close_time": 1763114399999,
          "quote_volume": 105291.38196,
          "trades": 809,
          "taker_buy_base": 1858533.4,
          "taker_buy_quote": 50536.37833
        },
        {
          "timestamp": 1763114400000,
          "datetime": "2025-11-14T10:00:00",
          "open": 0.0269,
          "high": 0.0273,
          "low": 0.0269,
          "close": 0.027,
          "volume": 4285225.6,
          "close_time": 1763117999999,
          "quote_volume": 116224.62652,
          "trades": 1075,
          "taker_buy_base": 2414807.6,
          "taker_buy_quote": 65537.62642
        },
        {
          "timestamp": 1763118000000,
          "datetime": "2025-11-14T11:00:00",
          "open": 0.0269,
          "high": 0.027,
          "low": 0.0264,
          "close": 0.0266,
          "volume": 4306907.9,
          "close_time": 1763121599999,
          "quote_volume": 114619.63878,
          "trades": 1208,
          "taker_buy_base": 2058561.3,
          "taker_buy_quote": 54776.68894
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 0.0265,
          "high": 0.0267,
          "low": 0.0259,
          "close": 0.0266,
          "volume": 9258800.5,
          "close_time": 1763125199999,
          "quote_volume": 243705.1321,
          "trades": 2355,
          "taker_buy_base": 3887863.6,
          "taker_buy_quote": 102455.80872
        },
        {
          "timestamp": 1763125200000,
          "datetime": "2025-11-14T13:00:00",
          "open": 0.0266,
          "high": 0.0267,
          "low": 0.026,
          "close": 0.0265,
          "volume": 13169557.7,
          "close_time": 1763128799999,
          "quote_volume": 346563.04289,
          "trades": 2415,
          "taker_buy_base": 6435025.8,
          "taker_buy_quote": 169320.19585
        },
        {
          "timestamp": 1763128800000,
          "datetime": "2025-11-14T14:00:00",
          "open": 0.0265,
          "high": 0.0271,
          "low": 0.0262,
          "close": 0.0269,
          "volume": 8265765.4,
          "close_time": 1763132399999,
          "quote_volume": 220070.01228,
          "trades": 2171,
          "taker_buy_base": 3688039.4,
          "taker_buy_quote": 98282.55318
        },
        {
          "timestamp": 1763132400000,
          "datetime": "2025-11-14T15:00:00",
          "open": 0.0269,
          "high": 0.0278,
          "low": 0.0267,
          "close": 0.0277,
          "volume": 9278619.1,
          "close_time": 1763135999999,
          "quote_volume": 253198.50039,
          "trades": 2164,
          "taker_buy_base": 5529606.2,
          "taker_buy_quote": 150868.41993
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 0.0277,
          "high": 0.0279,
          "low": 0.0275,
          "close": 0.0276,
          "volume": 4847930.7,
          "close_time": 1763139599999,
          "quote_volume": 134166.63003,
          "trades": 1357,
          "taker_buy_base": 2331290.7,
          "taker_buy_quote": 64574.76188
        },
        {
          "timestamp": 1763139600000,
          "datetime": "2025-11-14T17:00:00",
          "open": 0.0276,
          "high": 0.0277,
          "low": 0.0272,
          "close": 0.0273,
          "volume": 2362710.5,
          "close_time": 1763143199999,
          "quote_volume": 64998.10987,
          "trades": 741,
          "taker_buy_base": 1047514.0,
          "taker_buy_quote": 28821.65176
        },
        {
          "timestamp": 1763143200000,
          "datetime": "2025-11-14T18:00:00",
          "open": 0.0272,
          "high": 0.0275,
          "low": 0.0271,
          "close": 0.0272,
          "volume": 3331434.3,
          "close_time": 1763146799999,
          "quote_volume": 91152.11059,
          "trades": 1000,
          "taker_buy_base": 1299161.4,
          "taker_buy_quote": 35566.79048
        },
        {
          "timestamp": 1763146800000,
          "datetime": "2025-11-14T19:00:00",
          "open": 0.0273,
          "high": 0.0276,
          "low": 0.0272,
          "close": 0.0276,
          "volume": 2008183.3,
          "close_time": 1763150399999,
          "quote_volume": 55001.97488,
          "trades": 632,
          "taker_buy_base": 964303.8,
          "taker_buy_quote": 26383.54883
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 0.0276,
          "high": 0.0277,
          "low": 0.0267,
          "close": 0.027,
          "volume": 2880412.3,
          "close_time": 1763153999999,
          "quote_volume": 78233.26607,
          "trades": 846,
          "taker_buy_base": 1426638.9,
          "taker_buy_quote": 38789.4713
        },
        {
          "timestamp": 1763154000000,
          "datetime": "2025-11-14T21:00:00",
          "open": 0.027,
          "high": 0.0275,
          "low": 0.0269,
          "close": 0.0274,
          "volume": 1876199.4,
          "close_time": 1763157599999,
          "quote_volume": 51138.45247,
          "trades": 656,
          "taker_buy_base": 1141875.8,
          "taker_buy_quote": 31126.29403
        },
        {
          "timestamp": 1763157600000,
          "datetime": "2025-11-14T22:00:00",
          "open": 0.0274,
          "high": 0.0277,
          "low": 0.0274,
          "close": 0.0275,
          "volume": 4130876.1,
          "close_time": 1763161199999,
          "quote_volume": 113914.08445,
          "trades": 950,
          "taker_buy_base": 1973261.0,
          "taker_buy_quote": 54421.02703
        },
        {
          "timestamp": 1763161200000,
          "datetime": "2025-11-14T23:00:00",
          "open": 0.0275,
          "high": 0.0275,
          "low": 0.0268,
          "close": 0.0272,
          "volume": 5273466.9,
          "close_time": 1763164799999,
          "quote_volume": 142945.96428,
          "trades": 1583,
          "taker_buy_base": 2472311.9,
          "taker_buy_quote": 66919.92159
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.0272,
          "high": 0.0276,
          "low": 0.027,
          "close": 0.0274,
          "volume": 4241241.1,
          "close_time": 1763168399999,
          "quote_volume": 116108.57496,
          "trades": 1099,
          "taker_buy_base": 2146183.5,
          "taker_buy_quote": 58783.49593
        },
        {
          "timestamp": 1763168400000,
          "datetime": "2025-11-15T01:00:00",
          "open": 0.0275,
          "high": 0.0279,
          "low": 0.0274,
          "close": 0.0278,
          "volume": 3383562.8,
          "close_time": 1763171999999,
          "quote_volume": 93501.95487,
          "trades": 801,
          "taker_buy_base": 2037599.2,
          "taker_buy_quote": 56385.79312
        },
        {
          "timestamp": 1763172000000,
          "datetime": "2025-11-15T02:00:00",
          "open": 0.0278,
          "high": 0.028,
          "low": 0.0277,
          "close": 0.028,
          "volume": 1213315.4,
          "close_time": 1763175599999,
          "quote_volume": 33816.40595,
          "trades": 481,
          "taker_buy_base": 692225.8,
          "taker_buy_quote": 19302.35615
        },
        {
          "timestamp": 1763175600000,
          "datetime": "2025-11-15T03:00:00",
          "open": 0.028,
          "high": 0.0281,
          "low": 0.0279,
          "close": 0.028,
          "volume": 1754708.3,
          "close_time": 1763179199999,
          "quote_volume": 49129.11369,
          "trades": 547,
          "taker_buy_base": 948767.8,
          "taker_buy_quote": 26576.97735
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 0.028,
          "high": 0.028,
          "low": 0.0276,
          "close": 0.0277,
          "volume": 1446054.4,
          "close_time": 1763182799999,
          "quote_volume": 40099.89655,
          "trades": 434,
          "taker_buy_base": 708353.4,
          "taker_buy_quote": 19640.75238
        },
        {
          "timestamp": 1763182800000,
          "datetime": "2025-11-15T05:00:00",
          "open": 0.0276,
          "high": 0.0279,
          "low": 0.0276,
          "close": 0.0279,
          "volume": 1931341.2,
          "close_time": 1763186399999,
          "quote_volume": 53537.2053,
          "trades": 645,
          "taker_buy_base": 952611.6,
          "taker_buy_quote": 26408.39385
        },
        {
          "timestamp": 1763186400000,
          "datetime": "2025-11-15T06:00:00",
          "open": 0.0278,
          "high": 0.028,
          "low": 0.0278,
          "close": 0.0279,
          "volume": 1800586.3,
          "close_time": 1763189999999,
          "quote_volume": 50299.2095,
          "trades": 729,
          "taker_buy_base": 1237944.6,
          "taker_buy_quote": 34591.27312
        },
        {
          "timestamp": 1763190000000,
          "datetime": "2025-11-15T07:00:00",
          "open": 0.0279,
          "high": 0.0279,
          "low": 0.0268,
          "close": 0.0269,
          "volume": 10208764.9,
          "close_time": 1763193599999,
          "quote_volume": 278029.16651,
          "trades": 2184,
          "taker_buy_base": 4245646.1,
          "taker_buy_quote": 115498.08848
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 0.0269,
          "high": 0.0271,
          "low": 0.0264,
          "close": 0.0266,
          "volume": 4787179.8,
          "close_time": 1763197199999,
          "quote_volume": 127988.51047,
          "trades": 1375,
          "taker_buy_base": 1966873.9,
          "taker_buy_quote": 52629.00676
        },
        {
          "timestamp": 1763197200000,
          "datetime": "2025-11-15T09:00:00",
          "open": 0.0265,
          "high": 0.027,
          "low": 0.0265,
          "close": 0.0269,
          "volume": 5398488.2,
          "close_time": 1763200799999,
          "quote_volume": 144350.04755,
          "trades": 1731,
          "taker_buy_base": 2819753.1,
          "taker_buy_quote": 75426.24666
        },
        {
          "timestamp": 1763200800000,
          "datetime": "2025-11-15T10:00:00",
          "open": 0.0268,
          "high": 0.027,
          "low": 0.0267,
          "close": 0.0268,
          "volume": 4447168.0,
          "close_time": 1763204399999,
          "quote_volume": 119686.32251,
          "trades": 976,
          "taker_buy_base": 2922321.3,
          "taker_buy_quote": 78659.09156
        },
        {
          "timestamp": 1763204400000,
          "datetime": "2025-11-15T11:00:00",
          "open": 0.0268,
          "high": 0.0269,
          "low": 0.0267,
          "close": 0.0269,
          "volume": 1936294.4,
          "close_time": 1763207999999,
          "quote_volume": 52001.51105,
          "trades": 492,
          "taker_buy_base": 1008441.9,
          "taker_buy_quote": 27083.56841
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 0.0268,
          "high": 0.0273,
          "low": 0.0268,
          "close": 0.0272,
          "volume": 2012489.9,
          "close_time": 1763211599999,
          "quote_volume": 54543.66339,
          "trades": 540,
          "taker_buy_base": 1211515.6,
          "taker_buy_quote": 32849.0543
        },
        {
          "timestamp": 1763211600000,
          "datetime": "2025-11-15T13:00:00",
          "open": 0.0272,
          "high": 0.0275,
          "low": 0.0272,
          "close": 0.0274,
          "volume": 1704844.8,
          "close_time": 1763215199999,
          "quote_volume": 46517.3324,
          "trades": 419,
          "taker_buy_base": 1037294.4,
          "taker_buy_quote": 28313.80868
        },
        {
          "timestamp": 1763215200000,
          "datetime": "2025-11-15T14:00:00",
          "open": 0.0273,
          "high": 0.0274,
          "low": 0.0269,
          "close": 0.027,
          "volume": 3673103.2,
          "close_time": 1763218799999,
          "quote_volume": 99442.44183,
          "trades": 784,
          "taker_buy_base": 1493518.4,
          "taker_buy_quote": 40474.3923
        },
        {
          "timestamp": 1763218800000,
          "datetime": "2025-11-15T15:00:00",
          "open": 0.027,
          "high": 0.0271,
          "low": 0.0268,
          "close": 0.0268,
          "volume": 2747245.0,
          "close_time": 1763222399999,
          "quote_volume": 73802.09131,
          "trades": 584,
          "taker_buy_base": 1229422.1,
          "taker_buy_quote": 33009.20003
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 0.0267,
          "high": 0.0269,
          "low": 0.0266,
          "close": 0.0267,
          "volume": 2933069.6,
          "close_time": 1763225999999,
          "quote_volume": 78320.75391,
          "trades": 668,
          "taker_buy_base": 1368906.9,
          "taker_buy_quote": 36572.01511
        },
        {
          "timestamp": 1763226000000,
          "datetime": "2025-11-15T17:00:00",
          "open": 0.0267,
          "high": 0.0271,
          "low": 0.0267,
          "close": 0.027,
          "volume": 2133712.7,
          "close_time": 1763229599999,
          "quote_volume": 57324.3258,
          "trades": 547,
          "taker_buy_base": 1056521.0,
          "taker_buy_quote": 28427.90882
        },
        {
          "timestamp": 1763229600000,
          "datetime": "2025-11-15T18:00:00",
          "open": 0.027,
          "high": 0.0271,
          "low": 0.0269,
          "close": 0.0269,
          "volume": 2214811.4,
          "close_time": 1763233199999,
          "quote_volume": 59779.99158,
          "trades": 439,
          "taker_buy_base": 915042.8,
          "taker_buy_quote": 24716.18029
        },
        {
          "timestamp": 1763233200000,
          "datetime": "2025-11-15T19:00:00",
          "open": 0.0269,
          "high": 0.0269,
          "low": 0.0266,
          "close": 0.0267,
          "volume": 1351742.3,
          "close_time": 1763236799999,
          "quote_volume": 36222.1934,
          "trades": 321,
          "taker_buy_base": 730743.3,
          "taker_buy_quote": 19584.6852
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 0.0266,
          "high": 0.0267,
          "low": 0.0263,
          "close": 0.0263,
          "volume": 1582598.6,
          "close_time": 1763240399999,
          "quote_volume": 41846.10513,
          "trades": 305,
          "taker_buy_base": 576002.9,
          "taker_buy_quote": 15214.9129
        },
        {
          "timestamp": 1763240400000,
          "datetime": "2025-11-15T21:00:00",
          "open": 0.0263,
          "high": 0.0265,
          "low": 0.0257,
          "close": 0.0258,
          "volume": 3436736.3,
          "close_time": 1763243999999,
          "quote_volume": 89521.05299,
          "trades": 709,
          "taker_buy_base": 904497.0,
          "taker_buy_quote": 23650.68203
        },
        {
          "timestamp": 1763244000000,
          "datetime": "2025-11-15T22:00:00",
          "open": 0.0258,
          "high": 0.0261,
          "low": 0.0257,
          "close": 0.0261,
          "volume": 2792388.3,
          "close_time": 1763247599999,
          "quote_volume": 72227.16822,
          "trades": 431,
          "taker_buy_base": 1569401.2,
          "taker_buy_quote": 40603.40571
        },
        {
          "timestamp": 1763247600000,
          "datetime": "2025-11-15T23:00:00",
          "open": 0.026,
          "high": 0.0262,
          "low": 0.0258,
          "close": 0.0259,
          "volume": 4359049.6,
          "close_time": 1763251199999,
          "quote_volume": 113469.31754,
          "trades": 643,
          "taker_buy_base": 2047360.5,
          "taker_buy_quote": 53350.33367
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.0259,
          "high": 0.026,
          "low": 0.0255,
          "close": 0.0258,
          "volume": 4582276.6,
          "close_time": 1763254799999,
          "quote_volume": 117999.37396,
          "trades": 929,
          "taker_buy_base": 2306642.8,
          "taker_buy_quote": 59434.21016
        },
        {
          "timestamp": 1763254800000,
          "datetime": "2025-11-16T01:00:00",
          "open": 0.0257,
          "high": 0.0258,
          "low": 0.0253,
          "close": 0.0257,
          "volume": 5220066.7,
          "close_time": 1763258399999,
          "quote_volume": 133446.89076,
          "trades": 1345,
          "taker_buy_base": 2488006.5,
          "taker_buy_quote": 63684.10975
        },
        {
          "timestamp": 1763258400000,
          "datetime": "2025-11-16T02:00:00",
          "open": 0.0257,
          "high": 0.0263,
          "low": 0.0257,
          "close": 0.0263,
          "volume": 2501563.9,
          "close_time": 1763261999999,
          "quote_volume": 64972.45827,
          "trades": 758,
          "taker_buy_base": 1361802.0,
          "taker_buy_quote": 35349.89305
        },
        {
          "timestamp": 1763262000000,
          "datetime": "2025-11-16T03:00:00",
          "open": 0.0263,
          "high": 0.0264,
          "low": 0.0259,
          "close": 0.026,
          "volume": 2409243.0,
          "close_time": 1763265599999,
          "quote_volume": 62912.36623,
          "trades": 549,
          "taker_buy_base": 907121.6,
          "taker_buy_quote": 23695.34105
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 0.026,
          "high": 0.026,
          "low": 0.0257,
          "close": 0.0258,
          "volume": 1560448.1,
          "close_time": 1763269199999,
          "quote_volume": 40422.07262,
          "trades": 461,
          "taker_buy_base": 785838.6,
          "taker_buy_quote": 20351.47126
        },
        {
          "timestamp": 1763269200000,
          "datetime": "2025-11-16T05:00:00",
          "open": 0.0258,
          "high": 0.026,
          "low": 0.0258,
          "close": 0.0258,
          "volume": 2649085.9,
          "close_time": 1763272799999,
          "quote_volume": 68689.96597,
          "trades": 578,
          "taker_buy_base": 1278560.5,
          "taker_buy_quote": 33179.02133
        },
        {
          "timestamp": 1763272800000,
          "datetime": "2025-11-16T06:00:00",
          "open": 0.0258,
          "high": 0.0259,
          "low": 0.0253,
          "close": 0.0254,
          "volume": 8195892.2,
          "close_time": 1763276399999,
          "quote_volume": 208681.61325,
          "trades": 1478,
          "taker_buy_base": 4188622.9,
          "taker_buy_quote": 106536.43103
        },
        {
          "timestamp": 1763276400000,
          "datetime": "2025-11-16T07:00:00",
          "open": 0.0254,
          "high": 0.0255,
          "low": 0.0252,
          "close": 0.0254,
          "volume": 3023234.5,
          "close_time": 1763279999999,
          "quote_volume": 76719.27234,
          "trades": 679,
          "taker_buy_base": 1324106.3,
          "taker_buy_quote": 33602.97083
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 0.0254,
          "high": 0.0257,
          "low": 0.0253,
          "close": 0.0256,
          "volume": 3153843.4,
          "close_time": 1763283599999,
          "quote_volume": 80294.9423,
          "trades": 645,
          "taker_buy_base": 1845935.9,
          "taker_buy_quote": 47029.45598
        },
        {
          "timestamp": 1763283600000,
          "datetime": "2025-11-16T09:00:00",
          "open": 0.0256,
          "high": 0.026,
          "low": 0.0255,
          "close": 0.0259,
          "volume": 2958727.7,
          "close_time": 1763287199999,
          "quote_volume": 76198.29403,
          "trades": 629,
          "taker_buy_base": 1801738.0,
          "taker_buy_quote": 46450.16177
        },
        {
          "timestamp": 1763287200000,
          "datetime": "2025-11-16T10:00:00",
          "open": 0.0259,
          "high": 0.0262,
          "low": 0.0258,
          "close": 0.0261,
          "volume": 4054051.9,
          "close_time": 1763290799999,
          "quote_volume": 105434.91339,
          "trades": 780,
          "taker_buy_base": 1561115.6,
          "taker_buy_quote": 40578.43472
        },
        {
          "timestamp": 1763290800000,
          "datetime": "2025-11-16T11:00:00",
          "open": 0.026,
          "high": 0.0261,
          "low": 0.0251,
          "close": 0.0253,
          "volume": 5984277.6,
          "close_time": 1763294399999,
          "quote_volume": 152374.88001,
          "trades": 1256,
          "taker_buy_base": 1814435.0,
          "taker_buy_quote": 46340.42967
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 0.0253,
          "high": 0.0254,
          "low": 0.0249,
          "close": 0.025,
          "volume": 5091706.0,
          "close_time": 1763297999999,
          "quote_volume": 128160.47681,
          "trades": 1118,
          "taker_buy_base": 2569895.7,
          "taker_buy_quote": 64731.13883
        },
        {
          "timestamp": 1763298000000,
          "datetime": "2025-11-16T13:00:00",
          "open": 0.0251,
          "high": 0.0252,
          "low": 0.0246,
          "close": 0.0247,
          "volume": 7307130.4,
          "close_time": 1763301599999,
          "quote_volume": 181616.71445,
          "trades": 1412,
          "taker_buy_base": 3160328.7,
          "taker_buy_quote": 78546.62379
        },
        {
          "timestamp": 1763301600000,
          "datetime": "2025-11-16T14:00:00",
          "open": 0.0247,
          "high": 0.0253,
          "low": 0.0247,
          "close": 0.0253,
          "volume": 3985152.6,
          "close_time": 1763305199999,
          "quote_volume": 99629.56831,
          "trades": 760,
          "taker_buy_base": 2278116.0,
          "taker_buy_quote": 56972.6959
        },
        {
          "timestamp": 1763305200000,
          "datetime": "2025-11-16T15:00:00",
          "open": 0.0252,
          "high": 0.0252,
          "low": 0.0245,
          "close": 0.0247,
          "volume": 5086030.8,
          "close_time": 1763308799999,
          "quote_volume": 126714.12614,
          "trades": 1139,
          "taker_buy_base": 2366653.4,
          "taker_buy_quote": 59018.83402
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 0.0247,
          "high": 0.025,
          "low": 0.0244,
          "close": 0.0245,
          "volume": 7823376.6,
          "close_time": 1763312399999,
          "quote_volume": 192626.04779,
          "trades": 1334,
          "taker_buy_base": 3096949.2,
          "taker_buy_quote": 76307.60869
        },
        {
          "timestamp": 1763312400000,
          "datetime": "2025-11-16T17:00:00",
          "open": 0.0245,
          "high": 0.0247,
          "low": 0.0241,
          "close": 0.0245,
          "volume": 5170881.0,
          "close_time": 1763315999999,
          "quote_volume": 126463.37208,
          "trades": 902,
          "taker_buy_base": 2240033.8,
          "taker_buy_quote": 54785.89137
        },
        {
          "timestamp": 1763316000000,
          "datetime": "2025-11-16T18:00:00",
          "open": 0.0246,
          "high": 0.0249,
          "low": 0.0243,
          "close": 0.0244,
          "volume": 3956874.4,
          "close_time": 1763319599999,
          "quote_volume": 97609.73454,
          "trades": 825,
          "taker_buy_base": 1526701.6,
          "taker_buy_quote": 37652.69292
        },
        {
          "timestamp": 1763319600000,
          "datetime": "2025-11-16T19:00:00",
          "open": 0.0243,
          "high": 0.0247,
          "low": 0.0243,
          "close": 0.0245,
          "volume": 7653606.7,
          "close_time": 1763323199999,
          "quote_volume": 187986.79784,
          "trades": 841,
          "taker_buy_base": 3543856.4,
          "taker_buy_quote": 87154.86488
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 0.0245,
          "high": 0.0248,
          "low": 0.0245,
          "close": 0.0246,
          "volume": 5876722.9,
          "close_time": 1763326799999,
          "quote_volume": 144809.36477,
          "trades": 687,
          "taker_buy_base": 2623889.2,
          "taker_buy_quote": 64684.27005
        },
        {
          "timestamp": 1763326800000,
          "datetime": "2025-11-16T21:00:00",
          "open": 0.0246,
          "high": 0.0246,
          "low": 0.0241,
          "close": 0.0244,
          "volume": 7087143.9,
          "close_time": 1763330399999,
          "quote_volume": 172854.3707,
          "trades": 1145,
          "taker_buy_base": 4368456.2,
          "taker_buy_quote": 106483.65432
        },
        {
          "timestamp": 1763330400000,
          "datetime": "2025-11-16T22:00:00",
          "open": 0.0244,
          "high": 0.0251,
          "low": 0.0243,
          "close": 0.025,
          "volume": 5230190.5,
          "close_time": 1763333999999,
          "quote_volume": 128051.79778,
          "trades": 658,
          "taker_buy_base": 3176016.3,
          "taker_buy_quote": 77791.89787
        },
        {
          "timestamp": 1763334000000,
          "datetime": "2025-11-16T23:00:00",
          "open": 0.0249,
          "high": 0.0254,
          "low": 0.0245,
          "close": 0.0252,
          "volume": 4022320.1,
          "close_time": 1763337599999,
          "quote_volume": 100865.49289,
          "trades": 790,
          "taker_buy_base": 2238849.9,
          "taker_buy_quote": 56122.91628
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.0253,
          "high": 0.0254,
          "low": 0.0235,
          "close": 0.0237,
          "volume": 19731640.0,
          "close_time": 1763341199999,
          "quote_volume": 484325.1941,
          "trades": 2585,
          "taker_buy_base": 7887423.1,
          "taker_buy_quote": 193681.73991
        },
        {
          "timestamp": 1763341200000,
          "datetime": "2025-11-17T01:00:00",
          "open": 0.0237,
          "high": 0.0238,
          "low": 0.0233,
          "close": 0.0236,
          "volume": 7906465.9,
          "close_time": 1763344799999,
          "quote_volume": 186076.45896,
          "trades": 1504,
          "taker_buy_base": 3624935.6,
          "taker_buy_quote": 85330.48631
        },
        {
          "timestamp": 1763344800000,
          "datetime": "2025-11-17T02:00:00",
          "open": 0.0236,
          "high": 0.0238,
          "low": 0.0233,
          "close": 0.0234,
          "volume": 5289837.1,
          "close_time": 1763348399999,
          "quote_volume": 124355.50907,
          "trades": 748,
          "taker_buy_base": 2276584.5,
          "taker_buy_quote": 53632.21639
        },
        {
          "timestamp": 1763348400000,
          "datetime": "2025-11-17T03:00:00",
          "open": 0.0234,
          "high": 0.0237,
          "low": 0.0234,
          "close": 0.0236,
          "volume": 4552841.6,
          "close_time": 1763351999999,
          "quote_volume": 107278.49677,
          "trades": 686,
          "taker_buy_base": 2379349.0,
          "taker_buy_quote": 56100.74735
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 0.0236,
          "high": 0.0239,
          "low": 0.0236,
          "close": 0.0237,
          "volume": 5836272.6,
          "close_time": 1763355599999,
          "quote_volume": 138520.06161,
          "trades": 1025,
          "taker_buy_base": 2737848.1,
          "taker_buy_quote": 65005.50788
        },
        {
          "timestamp": 1763355600000,
          "datetime": "2025-11-17T05:00:00",
          "open": 0.0236,
          "high": 0.0239,
          "low": 0.0236,
          "close": 0.0237,
          "volume": 4546008.0,
          "close_time": 1763359199999,
          "quote_volume": 107821.63151,
          "trades": 684,
          "taker_buy_base": 2348668.2,
          "taker_buy_quote": 55736.1235
        },
        {
          "timestamp": 1763359200000,
          "datetime": "2025-11-17T06:00:00",
          "open": 0.0237,
          "high": 0.0239,
          "low": 0.0235,
          "close": 0.0236,
          "volume": 4730174.3,
          "close_time": 1763362799999,
          "quote_volume": 111747.52069,
          "trades": 711,
          "taker_buy_base": 2003707.6,
          "taker_buy_quote": 47327.15414
        },
        {
          "timestamp": 1763362800000,
          "datetime": "2025-11-17T07:00:00",
          "open": 0.0236,
          "high": 0.0237,
          "low": 0.0235,
          "close": 0.0237,
          "volume": 2793031.5,
          "close_time": 1763366399999,
          "quote_volume": 65964.48267,
          "trades": 501,
          "taker_buy_base": 1461007.4,
          "taker_buy_quote": 34532.01779
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 0.0236,
          "high": 0.0237,
          "low": 0.0235,
          "close": 0.0236,
          "volume": 1139257.5,
          "close_time": 1763369999999,
          "quote_volume": 26865.06638,
          "trades": 200,
          "taker_buy_base": 668781.8,
          "taker_buy_quote": 15776.59375
        },
        {
          "timestamp": 1763370000000,
          "datetime": "2025-11-17T09:00:00",
          "open": 0.0236,
          "high": 0.0239,
          "low": 0.0236,
          "close": 0.0237,
          "volume": 2290021.3,
          "close_time": 1763373599999,
          "quote_volume": 54357.57825,
          "trades": 330,
          "taker_buy_base": 1202762.9,
          "taker_buy_quote": 28559.45756
        },
        {
          "timestamp": 1763373600000,
          "datetime": "2025-11-17T10:00:00",
          "open": 0.0237,
          "high": 0.0238,
          "low": 0.0237,
          "close": 0.0237,
          "volume": 1219412.8,
          "close_time": 1763377199999,
          "quote_volume": 28982.27659,
          "trades": 171,
          "taker_buy_base": 558759.9,
          "taker_buy_quote": 13291.06331
        },
        {
          "timestamp": 1763377200000,
          "datetime": "2025-11-17T11:00:00",
          "open": 0.0237,
          "high": 0.0239,
          "low": 0.0236,
          "close": 0.0238,
          "volume": 2669691.4,
          "close_time": 1763380799999,
          "quote_volume": 63386.30963,
          "trades": 352,
          "taker_buy_base": 951502.3,
          "taker_buy_quote": 22621.57881
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 0.0238,
          "high": 0.0238,
          "low": 0.0235,
          "close": 0.0236,
          "volume": 3808589.6,
          "close_time": 1763384399999,
          "quote_volume": 89855.25223,
          "trades": 464,
          "taker_buy_base": 1576764.6,
          "taker_buy_quote": 37209.16765
        },
        {
          "timestamp": 1763384400000,
          "datetime": "2025-11-17T13:00:00",
          "open": 0.0236,
          "high": 0.0236,
          "low": 0.0224,
          "close": 0.0226,
          "volume": 15185924.1,
          "close_time": 1763387999999,
          "quote_volume": 348095.31943,
          "trades": 1933,
          "taker_buy_base": 6794282.8,
          "taker_buy_quote": 155933.63856
        },
        {
          "timestamp": 1763388000000,
          "datetime": "2025-11-17T14:00:00",
          "open": 0.0226,
          "high": 0.0237,
          "low": 0.0224,
          "close": 0.0234,
          "volume": 10643751.6,
          "close_time": 1763391599999,
          "quote_volume": 245254.00116,
          "trades": 1923,
          "taker_buy_base": 5133825.6,
          "taker_buy_quote": 118153.05895
        },
        {
          "timestamp": 1763391600000,
          "datetime": "2025-11-17T15:00:00",
          "open": 0.0233,
          "high": 0.0234,
          "low": 0.0225,
          "close": 0.0226,
          "volume": 6922707.7,
          "close_time": 1763395199999,
          "quote_volume": 159091.70356,
          "trades": 926,
          "taker_buy_base": 3443280.4,
          "taker_buy_quote": 79118.29682
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 0.0226,
          "high": 0.0229,
          "low": 0.0223,
          "close": 0.0229,
          "volume": 8919440.3,
          "close_time": 1763398799999,
          "quote_volume": 202022.46553,
          "trades": 1233,
          "taker_buy_base": 4911054.5,
          "taker_buy_quote": 111334.50744
        },
        {
          "timestamp": 1763398800000,
          "datetime": "2025-11-17T17:00:00",
          "open": 0.0229,
          "high": 0.0229,
          "low": 0.0222,
          "close": 0.0224,
          "volume": 5140759.9,
          "close_time": 1763402399999,
          "quote_volume": 116167.1931,
          "trades": 770,
          "taker_buy_base": 2469896.3,
          "taker_buy_quote": 55863.92041
        },
        {
          "timestamp": 1763402400000,
          "datetime": "2025-11-17T18:00:00",
          "open": 0.0224,
          "high": 0.0225,
          "low": 0.0219,
          "close": 0.022,
          "volume": 7681315.1,
          "close_time": 1763405999999,
          "quote_volume": 169780.24285,
          "trades": 1032,
          "taker_buy_base": 3848286.8,
          "taker_buy_quote": 85107.98704
        },
        {
          "timestamp": 1763406000000,
          "datetime": "2025-11-17T19:00:00",
          "open": 0.022,
          "high": 0.0223,
          "low": 0.0219,
          "close": 0.0222,
          "volume": 8831693.8,
          "close_time": 1763409599999,
          "quote_volume": 195137.665,
          "trades": 1182,
          "taker_buy_base": 4923572.7,
          "taker_buy_quote": 108842.89086
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 0.0222,
          "high": 0.0224,
          "low": 0.0219,
          "close": 0.0221,
          "volume": 8958867.6,
          "close_time": 1763413199999,
          "quote_volume": 198413.96616,
          "trades": 1050,
          "taker_buy_base": 4742295.9,
          "taker_buy_quote": 105141.18554
        },
        {
          "timestamp": 1763413200000,
          "datetime": "2025-11-17T21:00:00",
          "open": 0.0221,
          "high": 0.0222,
          "low": 0.0218,
          "close": 0.022,
          "volume": 4584397.4,
          "close_time": 1763416799999,
          "quote_volume": 100685.22565,
          "trades": 530,
          "taker_buy_base": 2125472.9,
          "taker_buy_quote": 46739.69636
        },
        {
          "timestamp": 1763416800000,
          "datetime": "2025-11-17T22:00:00",
          "open": 0.0219,
          "high": 0.0222,
          "low": 0.0219,
          "close": 0.0222,
          "volume": 2225736.2,
          "close_time": 1763420399999,
          "quote_volume": 49140.08432,
          "trades": 324,
          "taker_buy_base": 1168844.5,
          "taker_buy_quote": 25823.51583
        },
        {
          "timestamp": 1763420400000,
          "datetime": "2025-11-17T23:00:00",
          "open": 0.0221,
          "high": 0.0223,
          "low": 0.0219,
          "close": 0.0221,
          "volume": 2081305.9,
          "close_time": 1763423999999,
          "quote_volume": 45902.9317,
          "trades": 317,
          "taker_buy_base": 945395.2,
          "taker_buy_quote": 20892.89643
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.022,
          "high": 0.0222,
          "low": 0.0215,
          "close": 0.022,
          "volume": 5132016.4,
          "close_time": 1763427599999,
          "quote_volume": 112172.57329,
          "trades": 575,
          "taker_buy_base": 2507505.1,
          "taker_buy_quote": 54739.92211
        },
        {
          "timestamp": 1763427600000,
          "datetime": "2025-11-18T01:00:00",
          "open": 0.022,
          "high": 0.0222,
          "low": 0.0217,
          "close": 0.0217,
          "volume": 3565163.9,
          "close_time": 1763431199999,
          "quote_volume": 78282.4976,
          "trades": 481,
          "taker_buy_base": 1425595.7,
          "taker_buy_quote": 31336.82219
        },
        {
          "timestamp": 1763431200000,
          "datetime": "2025-11-18T02:00:00",
          "open": 0.0217,
          "high": 0.0222,
          "low": 0.0216,
          "close": 0.0219,
          "volume": 4310946.6,
          "close_time": 1763434799999,
          "quote_volume": 94307.86784,
          "trades": 782,
          "taker_buy_base": 2316561.5,
          "taker_buy_quote": 50710.5823
        },
        {
          "timestamp": 1763434800000,
          "datetime": "2025-11-18T03:00:00",
          "open": 0.0219,
          "high": 0.0223,
          "low": 0.0216,
          "close": 0.0222,
          "volume": 4786871.0,
          "close_time": 1763438399999,
          "quote_volume": 104714.34164,
          "trades": 750,
          "taker_buy_base": 2685470.1,
          "taker_buy_quote": 58798.90229
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 0.0222,
          "high": 0.0224,
          "low": 0.022,
          "close": 0.0224,
          "volume": 3830427.8,
          "close_time": 1763441999999,
          "quote_volume": 84763.22984,
          "trades": 709,
          "taker_buy_base": 2146418.6,
          "taker_buy_quote": 47492.52917
        },
        {
          "timestamp": 1763442000000,
          "datetime": "2025-11-18T05:00:00",
          "open": 0.0223,
          "high": 0.0227,
          "low": 0.0222,
          "close": 0.0225,
          "volume": 1958149.7,
          "close_time": 1763445599999,
          "quote_volume": 44029.54278,
          "trades": 409,
          "taker_buy_base": 966571.9,
          "taker_buy_quote": 21755.08541
        },
        {
          "timestamp": 1763445600000,
          "datetime": "2025-11-18T06:00:00",
          "open": 0.0224,
          "high": 0.0225,
          "low": 0.022,
          "close": 0.022,
          "volume": 4602523.4,
          "close_time": 1763449199999,
          "quote_volume": 102473.91639,
          "trades": 709,
          "taker_buy_base": 2223836.9,
          "taker_buy_quote": 49555.19226
        },
        {
          "timestamp": 1763449200000,
          "datetime": "2025-11-18T07:00:00",
          "open": 0.0219,
          "high": 0.0222,
          "low": 0.0219,
          "close": 0.0221,
          "volume": 2932832.6,
          "close_time": 1763452799999,
          "quote_volume": 64672.01762,
          "trades": 434,
          "taker_buy_base": 1637154.9,
          "taker_buy_quote": 36104.13824
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 0.022,
          "high": 0.0223,
          "low": 0.022,
          "close": 0.0222,
          "volume": 3317211.1,
          "close_time": 1763456399999,
          "quote_volume": 73261.8771,
          "trades": 471,
          "taker_buy_base": 1768037.6,
          "taker_buy_quote": 39080.32716
        },
        {
          "timestamp": 1763456400000,
          "datetime": "2025-11-18T09:00:00",
          "open": 0.0222,
          "high": 0.0223,
          "low": 0.022,
          "close": 0.0221,
          "volume": 2094284.5,
          "close_time": 1763459999999,
          "quote_volume": 46389.43075,
          "trades": 323,
          "taker_buy_base": 1267432.2,
          "taker_buy_quote": 28099.83502
        },
        {
          "timestamp": 1763460000000,
          "datetime": "2025-11-18T10:00:00",
          "open": 0.0221,
          "high": 0.0222,
          "low": 0.0217,
          "close": 0.0217,
          "volume": 5295741.2,
          "close_time": 1763463599999,
          "quote_volume": 115694.19879,
          "trades": 644,
          "taker_buy_base": 2101441.9,
          "taker_buy_quote": 46000.46716
        },
        {
          "timestamp": 1763463600000,
          "datetime": "2025-11-18T11:00:00",
          "open": 0.0217,
          "high": 0.0218,
          "low": 0.0214,
          "close": 0.0215,
          "volume": 3578980.2,
          "close_time": 1763467199999,
          "quote_volume": 77169.61965,
          "trades": 485,
          "taker_buy_base": 1875874.7,
          "taker_buy_quote": 40435.3974
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 0.0215,
          "high": 0.0217,
          "low": 0.0213,
          "close": 0.0217,
          "volume": 5536079.3,
          "close_time": 1763470799999,
          "quote_volume": 118735.27699,
          "trades": 582,
          "taker_buy_base": 3182628.1,
          "taker_buy_quote": 68321.2423
        },
        {
          "timestamp": 1763470800000,
          "datetime": "2025-11-18T13:00:00",
          "open": 0.0217,
          "high": 0.0219,
          "low": 0.0214,
          "close": 0.0219,
          "volume": 6259050.5,
          "close_time": 1763474399999,
          "quote_volume": 135196.66257,
          "trades": 782,
          "taker_buy_base": 3261537.2,
          "taker_buy_quote": 70474.60691
        },
        {
          "timestamp": 1763474400000,
          "datetime": "2025-11-18T14:00:00",
          "open": 0.0219,
          "high": 0.0222,
          "low": 0.0218,
          "close": 0.0219,
          "volume": 7214957.5,
          "close_time": 1763477999999,
          "quote_volume": 158905.10963,
          "trades": 918,
          "taker_buy_base": 3959506.5,
          "taker_buy_quote": 87253.00799
        },
        {
          "timestamp": 1763478000000,
          "datetime": "2025-11-18T15:00:00",
          "open": 0.0219,
          "high": 0.0225,
          "low": 0.0218,
          "close": 0.0224,
          "volume": 7880474.1,
          "close_time": 1763481599999,
          "quote_volume": 175539.48846,
          "trades": 1411,
          "taker_buy_base": 3685067.7,
          "taker_buy_quote": 82104.28972
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 0.0224,
          "high": 0.0235,
          "low": 0.0224,
          "close": 0.0233,
          "volume": 6855795.3,
          "close_time": 1763485199999,
          "quote_volume": 158741.97724,
          "trades": 943,
          "taker_buy_base": 4105125.4,
          "taker_buy_quote": 94992.50823
        },
        {
          "timestamp": 1763485200000,
          "datetime": "2025-11-18T17:00:00",
          "open": 0.0233,
          "high": 0.0233,
          "low": 0.023,
          "close": 0.0231,
          "volume": 2383328.6,
          "close_time": 1763488799999,
          "quote_volume": 55176.86002,
          "trades": 399,
          "taker_buy_base": 1149601.4,
          "taker_buy_quote": 26649.25336
        },
        {
          "timestamp": 1763488800000,
          "datetime": "2025-11-18T18:00:00",
          "open": 0.0232,
          "high": 0.0235,
          "low": 0.0231,
          "close": 0.0231,
          "volume": 3042053.3,
          "close_time": 1763492399999,
          "quote_volume": 70759.83732,
          "trades": 504,
          "taker_buy_base": 1432823.1,
          "taker_buy_quote": 33336.89923
        },
        {
          "timestamp": 1763492400000,
          "datetime": "2025-11-18T19:00:00",
          "open": 0.0232,
          "high": 0.0233,
          "low": 0.023,
          "close": 0.023,
          "volume": 3085702.3,
          "close_time": 1763495999999,
          "quote_volume": 71411.34149,
          "trades": 449,
          "taker_buy_base": 1177176.1,
          "taker_buy_quote": 27268.68357
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 0.023,
          "high": 0.0231,
          "low": 0.0229,
          "close": 0.023,
          "volume": 2269360.9,
          "close_time": 1763499599999,
          "quote_volume": 52108.88021,
          "trades": 284,
          "taker_buy_base": 636550.9,
          "taker_buy_quote": 14616.65259
        },
        {
          "timestamp": 1763499600000,
          "datetime": "2025-11-18T21:00:00",
          "open": 0.0229,
          "high": 0.023,
          "low": 0.0227,
          "close": 0.0227,
          "volume": 1359780.2,
          "close_time": 1763503199999,
          "quote_volume": 31112.84357,
          "trades": 321,
          "taker_buy_base": 581633.6,
          "taker_buy_quote": 13304.18414
        },
        {
          "timestamp": 1763503200000,
          "datetime": "2025-11-18T22:00:00",
          "open": 0.0228,
          "high": 0.0231,
          "low": 0.0228,
          "close": 0.0231,
          "volume": 2980112.3,
          "close_time": 1763506799999,
          "quote_volume": 68325.02975,
          "trades": 310,
          "taker_buy_base": 1863244.0,
          "taker_buy_quote": 42739.6238
        },
        {
          "timestamp": 1763506800000,
          "datetime": "2025-11-18T23:00:00",
          "open": 0.0231,
          "high": 0.0232,
          "low": 0.023,
          "close": 0.0231,
          "volume": 1080627.2,
          "close_time": 1763510399999,
          "quote_volume": 25009.41522,
          "trades": 206,
          "taker_buy_base": 703343.7,
          "taker_buy_quote": 16284.0969
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.023,
          "high": 0.023,
          "low": 0.0225,
          "close": 0.023,
          "volume": 3407033.7,
          "close_time": 1763513999999,
          "quote_volume": 77561.66245,
          "trades": 656,
          "taker_buy_base": 1581999.3,
          "taker_buy_quote": 36029.94647
        },
        {
          "timestamp": 1763514000000,
          "datetime": "2025-11-19T01:00:00",
          "open": 0.0229,
          "high": 0.0232,
          "low": 0.0228,
          "close": 0.0229,
          "volume": 2213950.1,
          "close_time": 1763517599999,
          "quote_volume": 50764.86811,
          "trades": 450,
          "taker_buy_base": 1087595.6,
          "taker_buy_quote": 24941.63751
        },
        {
          "timestamp": 1763517600000,
          "datetime": "2025-11-19T02:00:00",
          "open": 0.0229,
          "high": 0.023,
          "low": 0.0228,
          "close": 0.0229,
          "volume": 1755072.2,
          "close_time": 1763521199999,
          "quote_volume": 40176.14377,
          "trades": 437,
          "taker_buy_base": 790719.4,
          "taker_buy_quote": 18111.51783
        },
        {
          "timestamp": 1763521200000,
          "datetime": "2025-11-19T03:00:00",
          "open": 0.0228,
          "high": 0.0229,
          "low": 0.0224,
          "close": 0.0226,
          "volume": 1639421.2,
          "close_time": 1763524799999,
          "quote_volume": 37070.33817,
          "trades": 330,
          "taker_buy_base": 739581.9,
          "taker_buy_quote": 16694.71509
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 0.0226,
          "high": 0.0227,
          "low": 0.0225,
          "close": 0.0226,
          "volume": 991464.6,
          "close_time": 1763528399999,
          "quote_volume": 22401.63218,
          "trades": 204,
          "taker_buy_base": 602934.7,
          "taker_buy_quote": 13626.70297
        },
        {
          "timestamp": 1763528400000,
          "datetime": "2025-11-19T05:00:00",
          "open": 0.0226,
          "high": 0.0227,
          "low": 0.0221,
          "close": 0.0221,
          "volume": 3764578.6,
          "close_time": 1763531999999,
          "quote_volume": 84017.02526,
          "trades": 507,
          "taker_buy_base": 1548805.5,
          "taker_buy_quote": 34624.34777
        },
        {
          "timestamp": 1763532000000,
          "datetime": "2025-11-19T06:00:00",
          "open": 0.0221,
          "high": 0.0224,
          "low": 0.0221,
          "close": 0.0224,
          "volume": 3077254.1,
          "close_time": 1763535599999,
          "quote_volume": 68369.8917,
          "trades": 511,
          "taker_buy_base": 1121474.9,
          "taker_buy_quote": 24957.30015
        },
        {
          "timestamp": 1763535600000,
          "datetime": "2025-11-19T07:00:00",
          "open": 0.0224,
          "high": 0.0226,
          "low": 0.0223,
          "close": 0.0225,
          "volume": 4461468.5,
          "close_time": 1763539199999,
          "quote_volume": 100200.44259,
          "trades": 477,
          "taker_buy_base": 3282875.2,
          "taker_buy_quote": 73724.82558
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 0.0225,
          "high": 0.0226,
          "low": 0.0223,
          "close": 0.0223,
          "volume": 4076241.4,
          "close_time": 1763542799999,
          "quote_volume": 91362.17456,
          "trades": 520,
          "taker_buy_base": 1907681.7,
          "taker_buy_quote": 42779.71991
        },
        {
          "timestamp": 1763542800000,
          "datetime": "2025-11-19T09:00:00",
          "open": 0.0223,
          "high": 0.0223,
          "low": 0.0221,
          "close": 0.0221,
          "volume": 1308410.3,
          "close_time": 1763546399999,
          "quote_volume": 29012.06771,
          "trades": 214,
          "taker_buy_base": 539207.4,
          "taker_buy_quote": 11975.99553
        },
        {
          "timestamp": 1763546400000,
          "datetime": "2025-11-19T10:00:00",
          "open": 0.0222,
          "high": 0.0223,
          "low": 0.022,
          "close": 0.022,
          "volume": 1491692.9,
          "close_time": 1763549999999,
          "quote_volume": 33106.49547,
          "trades": 191,
          "taker_buy_base": 727331.2,
          "taker_buy_quote": 16163.0774
        },
        {
          "timestamp": 1763550000000,
          "datetime": "2025-11-19T11:00:00",
          "open": 0.022,
          "high": 0.0221,
          "low": 0.0218,
          "close": 0.0218,
          "volume": 2526723.6,
          "close_time": 1763553599999,
          "quote_volume": 55527.96839,
          "trades": 409,
          "taker_buy_base": 1394165.8,
          "taker_buy_quote": 30650.78969
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 0.0219,
          "high": 0.022,
          "low": 0.0217,
          "close": 0.0218,
          "volume": 2311701.0,
          "close_time": 1763557199999,
          "quote_volume": 50390.85016,
          "trades": 326,
          "taker_buy_base": 980826.6,
          "taker_buy_quote": 21408.31277
        },
        {
          "timestamp": 1763557200000,
          "datetime": "2025-11-19T13:00:00",
          "open": 0.0218,
          "high": 0.022,
          "low": 0.0218,
          "close": 0.0218,
          "volume": 4502483.6,
          "close_time": 1763560799999,
          "quote_volume": 98685.87446,
          "trades": 468,
          "taker_buy_base": 2694985.5,
          "taker_buy_quote": 59114.96785
        },
        {
          "timestamp": 1763560800000,
          "datetime": "2025-11-19T14:00:00",
          "open": 0.0218,
          "high": 0.022,
          "low": 0.0215,
          "close": 0.0219,
          "volume": 7251763.1,
          "close_time": 1763564399999,
          "quote_volume": 157560.09275,
          "trades": 1268,
          "taker_buy_base": 3643498.6,
          "taker_buy_quote": 79194.33624
        },
        {
          "timestamp": 1763564400000,
          "datetime": "2025-11-19T15:00:00",
          "open": 0.022,
          "high": 0.0223,
          "low": 0.0214,
          "close": 0.0214,
          "volume": 8390634.0,
          "close_time": 1763567999999,
          "quote_volume": 183732.09936,
          "trades": 1140,
          "taker_buy_base": 4856545.5,
          "taker_buy_quote": 106483.92647
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 0.0215,
          "high": 0.0216,
          "low": 0.0208,
          "close": 0.021,
          "volume": 8003089.4,
          "close_time": 1763571599999,
          "quote_volume": 169469.9174,
          "trades": 1069,
          "taker_buy_base": 3928559.0,
          "taker_buy_quote": 83347.92595
        },
        {
          "timestamp": 1763571600000,
          "datetime": "2025-11-19T17:00:00",
          "open": 0.021,
          "high": 0.0214,
          "low": 0.0207,
          "close": 0.0214,
          "volume": 8756540.5,
          "close_time": 1763575199999,
          "quote_volume": 184245.79844,
          "trades": 1049,
          "taker_buy_base": 4239984.1,
          "taker_buy_quote": 89316.79669
        },
        {
          "timestamp": 1763575200000,
          "datetime": "2025-11-19T18:00:00",
          "open": 0.0214,
          "high": 0.0215,
          "low": 0.0208,
          "close": 0.021,
          "volume": 5462769.0,
          "close_time": 1763578799999,
          "quote_volume": 115418.88737,
          "trades": 807,
          "taker_buy_base": 2854786.7,
          "taker_buy_quote": 60257.47545
        },
        {
          "timestamp": 1763578800000,
          "datetime": "2025-11-19T19:00:00",
          "open": 0.021,
          "high": 0.021,
          "low": 0.0206,
          "close": 0.0207,
          "volume": 6052115.5,
          "close_time": 1763582399999,
          "quote_volume": 125674.05626,
          "trades": 682,
          "taker_buy_base": 2519087.0,
          "taker_buy_quote": 52316.5923
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 0.0208,
          "high": 0.021,
          "low": 0.0207,
          "close": 0.0208,
          "volume": 2768084.8,
          "close_time": 1763585999999,
          "quote_volume": 57466.14099,
          "trades": 506,
          "taker_buy_base": 1503539.4,
          "taker_buy_quote": 31235.24183
        },
        {
          "timestamp": 1763586000000,
          "datetime": "2025-11-19T21:00:00",
          "open": 0.0209,
          "high": 0.0214,
          "low": 0.0208,
          "close": 0.0213,
          "volume": 5396748.7,
          "close_time": 1763589599999,
          "quote_volume": 114039.99535,
          "trades": 878,
          "taker_buy_base": 3091371.4,
          "taker_buy_quote": 65351.52723
        },
        {
          "timestamp": 1763589600000,
          "datetime": "2025-11-19T22:00:00",
          "open": 0.0213,
          "high": 0.0214,
          "low": 0.0211,
          "close": 0.0213,
          "volume": 2074561.7,
          "close_time": 1763593199999,
          "quote_volume": 44103.27424,
          "trades": 372,
          "taker_buy_base": 918480.4,
          "taker_buy_quote": 19538.19643
        },
        {
          "timestamp": 1763593200000,
          "datetime": "2025-11-19T23:00:00",
          "open": 0.0213,
          "high": 0.0217,
          "low": 0.0213,
          "close": 0.0217,
          "volume": 1222096.2,
          "close_time": 1763596799999,
          "quote_volume": 26325.13548,
          "trades": 242,
          "taker_buy_base": 843389.8,
          "taker_buy_quote": 18183.57437
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.0216,
          "high": 0.0217,
          "low": 0.0214,
          "close": 0.0216,
          "volume": 1975812.5,
          "close_time": 1763600399999,
          "quote_volume": 42546.6917,
          "trades": 288,
          "taker_buy_base": 887283.3,
          "taker_buy_quote": 19119.88302
        },
        {
          "timestamp": 1763600400000,
          "datetime": "2025-11-20T01:00:00",
          "open": 0.0216,
          "high": 0.0217,
          "low": 0.0214,
          "close": 0.0216,
          "volume": 2159199.1,
          "close_time": 1763603999999,
          "quote_volume": 46557.43612,
          "trades": 391,
          "taker_buy_base": 1180232.0,
          "taker_buy_quote": 25450.06354
        },
        {
          "timestamp": 1763604000000,
          "datetime": "2025-11-20T02:00:00",
          "open": 0.0216,
          "high": 0.0217,
          "low": 0.0215,
          "close": 0.0215,
          "volume": 1423774.5,
          "close_time": 1763607599999,
          "quote_volume": 30709.6214,
          "trades": 251,
          "taker_buy_base": 406847.4,
          "taker_buy_quote": 8788.30153
        },
        {
          "timestamp": 1763607600000,
          "datetime": "2025-11-20T03:00:00",
          "open": 0.0216,
          "high": 0.0216,
          "low": 0.0213,
          "close": 0.0213,
          "volume": 1414687.9,
          "close_time": 1763611199999,
          "quote_volume": 30353.6176,
          "trades": 238,
          "taker_buy_base": 531113.7,
          "taker_buy_quote": 11396.86497
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 0.0213,
          "high": 0.0213,
          "low": 0.0211,
          "close": 0.0212,
          "volume": 1593351.1,
          "close_time": 1763614799999,
          "quote_volume": 33741.94805,
          "trades": 236,
          "taker_buy_base": 781275.4,
          "taker_buy_quote": 16573.4993
        },
        {
          "timestamp": 1763614800000,
          "datetime": "2025-11-20T05:00:00",
          "open": 0.0212,
          "high": 0.0213,
          "low": 0.021,
          "close": 0.0212,
          "volume": 2608551.3,
          "close_time": 1763618399999,
          "quote_volume": 55204.89259,
          "trades": 285,
          "taker_buy_base": 1845664.9,
          "taker_buy_quote": 39080.06592
        },
        {
          "timestamp": 1763618400000,
          "datetime": "2025-11-20T06:00:00",
          "open": 0.0211,
          "high": 0.0214,
          "low": 0.0211,
          "close": 0.0213,
          "volume": 4534763.0,
          "close_time": 1763621999999,
          "quote_volume": 96259.00735,
          "trades": 553,
          "taker_buy_base": 2925584.1,
          "taker_buy_quote": 62125.66163
        },
        {
          "timestamp": 1763622000000,
          "datetime": "2025-11-20T07:00:00",
          "open": 0.0213,
          "high": 0.0215,
          "low": 0.0212,
          "close": 0.0215,
          "volume": 1247958.0,
          "close_time": 1763625599999,
          "quote_volume": 26706.31758,
          "trades": 193,
          "taker_buy_base": 730179.3,
          "taker_buy_quote": 15602.8243
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 0.0214,
          "high": 0.0219,
          "low": 0.0214,
          "close": 0.0215,
          "volume": 4217633.1,
          "close_time": 1763629199999,
          "quote_volume": 90997.3838,
          "trades": 567,
          "taker_buy_base": 1983666.8,
          "taker_buy_quote": 42801.11483
        },
        {
          "timestamp": 1763629200000,
          "datetime": "2025-11-20T09:00:00",
          "open": 0.0215,
          "high": 0.0216,
          "low": 0.0214,
          "close": 0.0215,
          "volume": 2982646.6,
          "close_time": 1763632799999,
          "quote_volume": 64090.28609,
          "trades": 702,
          "taker_buy_base": 1487891.8,
          "taker_buy_quote": 31993.95866
        },
        {
          "timestamp": 1763632800000,
          "datetime": "2025-11-20T10:00:00",
          "open": 0.0215,
          "high": 0.0217,
          "low": 0.0214,
          "close": 0.0217,
          "volume": 1393915.7,
          "close_time": 1763636399999,
          "quote_volume": 30031.30814,
          "trades": 277,
          "taker_buy_base": 844013.0,
          "taker_buy_quote": 18196.10088
        },
        {
          "timestamp": 1763636400000,
          "datetime": "2025-11-20T11:00:00",
          "open": 0.0217,
          "high": 0.0219,
          "low": 0.0215,
          "close": 0.0218,
          "volume": 3934236.9,
          "close_time": 1763639999999,
          "quote_volume": 85292.75207,
          "trades": 623,
          "taker_buy_base": 2030536.3,
          "taker_buy_quote": 44051.59937
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 0.0217,
          "high": 0.0225,
          "low": 0.0216,
          "close": 0.0224,
          "volume": 8315343.0,
          "close_time": 1763643599999,
          "quote_volume": 182192.07749,
          "trades": 1030,
          "taker_buy_base": 5241299.3,
          "taker_buy_quote": 114891.12288
        },
        {
          "timestamp": 1763643600000,
          "datetime": "2025-11-20T13:00:00",
          "open": 0.0225,
          "high": 0.0233,
          "low": 0.0224,
          "close": 0.0232,
          "volume": 12933273.8,
          "close_time": 1763647199999,
          "quote_volume": 296268.32023,
          "trades": 1853,
          "taker_buy_base": 6470075.7,
          "taker_buy_quote": 148298.56643
        },
        {
          "timestamp": 1763647200000,
          "datetime": "2025-11-20T14:00:00",
          "open": 0.0233,
          "high": 0.0234,
          "low": 0.0226,
          "close": 0.023,
          "volume": 10133764.8,
          "close_time": 1763650799999,
          "quote_volume": 233151.45561,
          "trades": 1675,
          "taker_buy_base": 4626244.4,
          "taker_buy_quote": 106534.37555
        },
        {
          "timestamp": 1763650800000,
          "datetime": "2025-11-20T15:00:00",
          "open": 0.0229,
          "high": 0.023,
          "low": 0.0219,
          "close": 0.022,
          "volume": 12012246.2,
          "close_time": 1763654399999,
          "quote_volume": 269083.9065,
          "trades": 2190,
          "taker_buy_base": 6089308.3,
          "taker_buy_quote": 136425.21977
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 0.022,
          "high": 0.0221,
          "low": 0.0207,
          "close": 0.0209,
          "volume": 12774155.6,
          "close_time": 1763657999999,
          "quote_volume": 273314.17909,
          "trades": 3061,
          "taker_buy_base": 5339178.4,
          "taker_buy_quote": 114439.98776
        },
        {
          "timestamp": 1763658000000,
          "datetime": "2025-11-20T17:00:00",
          "open": 0.0209,
          "high": 0.021,
          "low": 0.0202,
          "close": 0.0204,
          "volume": 8750447.4,
          "close_time": 1763661599999,
          "quote_volume": 180266.63829,
          "trades": 1754,
          "taker_buy_base": 4725128.3,
          "taker_buy_quote": 97351.74255
        },
        {
          "timestamp": 1763661600000,
          "datetime": "2025-11-20T18:00:00",
          "open": 0.0204,
          "high": 0.0209,
          "low": 0.0203,
          "close": 0.0204,
          "volume": 8890654.4,
          "close_time": 1763665199999,
          "quote_volume": 182851.99664,
          "trades": 1168,
          "taker_buy_base": 4900494.2,
          "taker_buy_quote": 100812.68565
        },
        {
          "timestamp": 1763665200000,
          "datetime": "2025-11-20T19:00:00",
          "open": 0.0204,
          "high": 0.0205,
          "low": 0.0201,
          "close": 0.0205,
          "volume": 10462426.3,
          "close_time": 1763668799999,
          "quote_volume": 212080.22745,
          "trades": 1221,
          "taker_buy_base": 5810319.9,
          "taker_buy_quote": 117822.22652
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 0.0204,
          "high": 0.0204,
          "low": 0.0201,
          "close": 0.0202,
          "volume": 4352316.1,
          "close_time": 1763672399999,
          "quote_volume": 88026.11238,
          "trades": 720,
          "taker_buy_base": 1883083.3,
          "taker_buy_quote": 38126.47931
        },
        {
          "timestamp": 1763672400000,
          "datetime": "2025-11-20T21:00:00",
          "open": 0.0202,
          "high": 0.0206,
          "low": 0.0201,
          "close": 0.0205,
          "volume": 5340806.3,
          "close_time": 1763675999999,
          "quote_volume": 108992.13986,
          "trades": 726,
          "taker_buy_base": 2725391.5,
          "taker_buy_quote": 55582.10553
        },
        {
          "timestamp": 1763676000000,
          "datetime": "2025-11-20T22:00:00",
          "open": 0.0204,
          "high": 0.0216,
          "low": 0.0204,
          "close": 0.0211,
          "volume": 3512915.5,
          "close_time": 1763679599999,
          "quote_volume": 73931.23305,
          "trades": 775,
          "taker_buy_base": 2006212.4,
          "taker_buy_quote": 42198.36656
        },
        {
          "timestamp": 1763679600000,
          "datetime": "2025-11-20T23:00:00",
          "open": 0.0211,
          "high": 0.0211,
          "low": 0.0204,
          "close": 0.0205,
          "volume": 2836847.7,
          "close_time": 1763683199999,
          "quote_volume": 58883.41427,
          "trades": 573,
          "taker_buy_base": 1000817.8,
          "taker_buy_quote": 20833.56261
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.0205,
          "high": 0.0211,
          "low": 0.0204,
          "close": 0.0211,
          "volume": 4725606.2,
          "close_time": 1763686799999,
          "quote_volume": 98254.23433,
          "trades": 775,
          "taker_buy_base": 3321181.8,
          "taker_buy_quote": 69007.29939
        },
        {
          "timestamp": 1763686800000,
          "datetime": "2025-11-21T01:00:00",
          "open": 0.021,
          "high": 0.0211,
          "low": 0.0208,
          "close": 0.021,
          "volume": 3282724.2,
          "close_time": 1763690399999,
          "quote_volume": 68733.97065,
          "trades": 662,
          "taker_buy_base": 1635357.8,
          "taker_buy_quote": 34261.48433
        },
        {
          "timestamp": 1763690400000,
          "datetime": "2025-11-21T02:00:00",
          "open": 0.0209,
          "high": 0.0209,
          "low": 0.0201,
          "close": 0.0203,
          "volume": 5647906.1,
          "close_time": 1763693999999,
          "quote_volume": 115972.92371,
          "trades": 1213,
          "taker_buy_base": 2770590.6,
          "taker_buy_quote": 56940.2874
        },
        {
          "timestamp": 1763694000000,
          "datetime": "2025-11-21T03:00:00",
          "open": 0.0202,
          "high": 0.0205,
          "low": 0.0201,
          "close": 0.0203,
          "volume": 4305767.3,
          "close_time": 1763697599999,
          "quote_volume": 87439.28582,
          "trades": 908,
          "taker_buy_base": 1773551.8,
          "taker_buy_quote": 36030.19848
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 0.0203,
          "high": 0.0206,
          "low": 0.02,
          "close": 0.0206,
          "volume": 5817662.5,
          "close_time": 1763701199999,
          "quote_volume": 118071.45626,
          "trades": 1308,
          "taker_buy_base": 3206511.5,
          "taker_buy_quote": 65150.27807
        },
        {
          "timestamp": 1763701200000,
          "datetime": "2025-11-21T05:00:00",
          "open": 0.0206,
          "high": 0.0207,
          "low": 0.0202,
          "close": 0.0203,
          "volume": 5603183.1,
          "close_time": 1763704799999,
          "quote_volume": 114314.91475,
          "trades": 908,
          "taker_buy_base": 3344783.0,
          "taker_buy_quote": 68320.88772
        },
        {
          "timestamp": 1763704800000,
          "datetime": "2025-11-21T06:00:00",
          "open": 0.0203,
          "high": 0.0206,
          "low": 0.0202,
          "close": 0.0205,
          "volume": 4316687.2,
          "close_time": 1763708399999,
          "quote_volume": 88092.4204,
          "trades": 603,
          "taker_buy_base": 2167605.6,
          "taker_buy_quote": 44324.39641
        },
        {
          "timestamp": 1763708400000,
          "datetime": "2025-11-21T07:00:00",
          "open": 0.0206,
          "high": 0.0213,
          "low": 0.0173,
          "close": 0.0196,
          "volume": 53907702.8,
          "close_time": 1763711999999,
          "quote_volume": 1042515.13337,
          "trades": 7913,
          "taker_buy_base": 25704354.5,
          "taker_buy_quote": 500595.88705
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 0.0195,
          "high": 0.0197,
          "low": 0.0193,
          "close": 0.0194,
          "volume": 8578754.5,
          "close_time": 1763715599999,
          "quote_volume": 167351.94692,
          "trades": 1667,
          "taker_buy_base": 4220123.8,
          "taker_buy_quote": 82364.61754
        },
        {
          "timestamp": 1763715600000,
          "datetime": "2025-11-21T09:00:00",
          "open": 0.0194,
          "high": 0.0195,
          "low": 0.0189,
          "close": 0.0191,
          "volume": 5841610.8,
          "close_time": 1763719199999,
          "quote_volume": 111567.70878,
          "trades": 950,
          "taker_buy_base": 2678195.0,
          "taker_buy_quote": 51200.86043
        },
        {
          "timestamp": 1763719200000,
          "datetime": "2025-11-21T10:00:00",
          "open": 0.0191,
          "high": 0.0191,
          "low": 0.0187,
          "close": 0.0187,
          "volume": 7519710.3,
          "close_time": 1763722799999,
          "quote_volume": 142433.98781,
          "trades": 1242,
          "taker_buy_base": 3103699.3,
          "taker_buy_quote": 58788.94885
        },
        {
          "timestamp": 1763722800000,
          "datetime": "2025-11-21T11:00:00",
          "open": 0.0187,
          "high": 0.0189,
          "low": 0.0185,
          "close": 0.0186,
          "volume": 3782706.9,
          "close_time": 1763726399999,
          "quote_volume": 70814.29387,
          "trades": 614,
          "taker_buy_base": 2255553.5,
          "taker_buy_quote": 42237.4833
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 0.0186,
          "high": 0.0194,
          "low": 0.0185,
          "close": 0.0191,
          "volume": 11092498.5,
          "close_time": 1763729999999,
          "quote_volume": 210524.0239,
          "trades": 1791,
          "taker_buy_base": 5862709.3,
          "taker_buy_quote": 111138.189
        },
        {
          "timestamp": 1763730000000,
          "datetime": "2025-11-21T13:00:00",
          "open": 0.0191,
          "high": 0.0194,
          "low": 0.0191,
          "close": 0.0192,
          "volume": 5780518.4,
          "close_time": 1763733599999,
          "quote_volume": 111461.93225,
          "trades": 927,
          "taker_buy_base": 2535769.6,
          "taker_buy_quote": 48916.40149
        },
        {
          "timestamp": 1763733600000,
          "datetime": "2025-11-21T14:00:00",
          "open": 0.0192,
          "high": 0.0203,
          "low": 0.0192,
          "close": 0.0202,
          "volume": 9997507.9,
          "close_time": 1763737199999,
          "quote_volume": 198651.04181,
          "trades": 2033,
          "taker_buy_base": 5972284.6,
          "taker_buy_quote": 118674.30637
        },
        {
          "timestamp": 1763737200000,
          "datetime": "2025-11-21T15:00:00",
          "open": 0.0202,
          "high": 0.0207,
          "low": 0.0198,
          "close": 0.0206,
          "volume": 14357798.9,
          "close_time": 1763740799999,
          "quote_volume": 291265.39668,
          "trades": 3117,
          "taker_buy_base": 8040582.5,
          "taker_buy_quote": 163354.97199
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 0.0205,
          "high": 0.0221,
          "low": 0.0203,
          "close": 0.0215,
          "volume": 48560224.3,
          "close_time": 1763744399999,
          "quote_volume": 1036654.12954,
          "trades": 7022,
          "taker_buy_base": 26654344.7,
          "taker_buy_quote": 569213.8402
        },
        {
          "timestamp": 1763744400000,
          "datetime": "2025-11-21T17:00:00",
          "open": 0.0215,
          "high": 0.0218,
          "low": 0.0209,
          "close": 0.0211,
          "volume": 18647447.6,
          "close_time": 1763747999999,
          "quote_volume": 400508.7656,
          "trades": 3096,
          "taker_buy_base": 7732504.8,
          "taker_buy_quote": 166240.95027
        },
        {
          "timestamp": 1763748000000,
          "datetime": "2025-11-21T18:00:00",
          "open": 0.0211,
          "high": 0.0211,
          "low": 0.0204,
          "close": 0.0208,
          "volume": 8401640.2,
          "close_time": 1763751599999,
          "quote_volume": 174524.35254,
          "trades": 1505,
          "taker_buy_base": 3899959.6,
          "taker_buy_quote": 81019.34812
        },
        {
          "timestamp": 1763751600000,
          "datetime": "2025-11-21T19:00:00",
          "open": 0.0208,
          "high": 0.0209,
          "low": 0.0203,
          "close": 0.0204,
          "volume": 8215433.0,
          "close_time": 1763755199999,
          "quote_volume": 169817.0478,
          "trades": 1446,
          "taker_buy_base": 4051653.8,
          "taker_buy_quote": 83883.10196
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 0.0204,
          "high": 0.0205,
          "low": 0.02,
          "close": 0.0202,
          "volume": 7283422.7,
          "close_time": 1763758799999,
          "quote_volume": 147531.01748,
          "trades": 1564,
          "taker_buy_base": 3319795.3,
          "taker_buy_quote": 67304.75699
        },
        {
          "timestamp": 1763758800000,
          "datetime": "2025-11-21T21:00:00",
          "open": 0.0202,
          "high": 0.0206,
          "low": 0.02,
          "close": 0.0205,
          "volume": 7615909.6,
          "close_time": 1763762399999,
          "quote_volume": 154851.85276,
          "trades": 1410,
          "taker_buy_base": 3701967.0,
          "taker_buy_quote": 75349.30645
        },
        {
          "timestamp": 1763762400000,
          "datetime": "2025-11-21T22:00:00",
          "open": 0.0205,
          "high": 0.0205,
          "low": 0.0197,
          "close": 0.0198,
          "volume": 7106893.3,
          "close_time": 1763765999999,
          "quote_volume": 142741.72662,
          "trades": 958,
          "taker_buy_base": 3051930.0,
          "taker_buy_quote": 61397.19426
        },
        {
          "timestamp": 1763766000000,
          "datetime": "2025-11-21T23:00:00",
          "open": 0.0197,
          "high": 0.0202,
          "low": 0.0195,
          "close": 0.0201,
          "volume": 6626044.2,
          "close_time": 1763769599999,
          "quote_volume": 131363.36433,
          "trades": 723,
          "taker_buy_base": 2857634.9,
          "taker_buy_quote": 56574.47441
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.0202,
          "high": 0.0205,
          "low": 0.0199,
          "close": 0.0204,
          "volume": 8288181.9,
          "close_time": 1763773199999,
          "quote_volume": 167671.26827,
          "trades": 1039,
          "taker_buy_base": 4796142.0,
          "taker_buy_quote": 97123.97533
        },
        {
          "timestamp": 1763773200000,
          "datetime": "2025-11-22T01:00:00",
          "open": 0.0204,
          "high": 0.0212,
          "low": 0.0204,
          "close": 0.0212,
          "volume": 6264208.3,
          "close_time": 1763776799999,
          "quote_volume": 130357.95169,
          "trades": 1070,
          "taker_buy_base": 4005086.8,
          "taker_buy_quote": 83354.0382
        },
        {
          "timestamp": 1763776800000,
          "datetime": "2025-11-22T02:00:00",
          "open": 0.0211,
          "high": 0.0221,
          "low": 0.0211,
          "close": 0.0218,
          "volume": 13873704.7,
          "close_time": 1763780399999,
          "quote_volume": 300730.35846,
          "trades": 2217,
          "taker_buy_base": 8608242.7,
          "taker_buy_quote": 186414.31764
        },
        {
          "timestamp": 1763780400000,
          "datetime": "2025-11-22T03:00:00",
          "open": 0.0219,
          "high": 0.0219,
          "low": 0.0209,
          "close": 0.0209,
          "volume": 8484053.6,
          "close_time": 1763783999999,
          "quote_volume": 180605.43984,
          "trades": 1218,
          "taker_buy_base": 3881229.7,
          "taker_buy_quote": 82600.64341
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 0.0209,
          "high": 0.0209,
          "low": 0.0202,
          "close": 0.0205,
          "volume": 9785366.3,
          "close_time": 1763787599999,
          "quote_volume": 201299.5894,
          "trades": 1557,
          "taker_buy_base": 3728576.1,
          "taker_buy_quote": 76685.36835
        },
        {
          "timestamp": 1763787600000,
          "datetime": "2025-11-22T05:00:00",
          "open": 0.0206,
          "high": 0.0208,
          "low": 0.02,
          "close": 0.0202,
          "volume": 4729693.6,
          "close_time": 1763791199999,
          "quote_volume": 96628.25713,
          "trades": 831,
          "taker_buy_base": 1863000.8,
          "taker_buy_quote": 38098.82232
        },
        {
          "timestamp": 1763791200000,
          "datetime": "2025-11-22T06:00:00",
          "open": 0.0201,
          "high": 0.0206,
          "low": 0.0197,
          "close": 0.0203,
          "volume": 11807961.0,
          "close_time": 1763794799999,
          "quote_volume": 238948.60758,
          "trades": 1595,
          "taker_buy_base": 5884202.9,
          "taker_buy_quote": 118988.80984
        },
        {
          "timestamp": 1763794800000,
          "datetime": "2025-11-22T07:00:00",
          "open": 0.0204,
          "high": 0.0206,
          "low": 0.0203,
          "close": 0.0203,
          "volume": 4775784.9,
          "close_time": 1763798399999,
          "quote_volume": 97344.78881,
          "trades": 791,
          "taker_buy_base": 2362569.3,
          "taker_buy_quote": 48209.22332
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 0.0203,
          "high": 0.0204,
          "low": 0.02,
          "close": 0.02,
          "volume": 7272758.0,
          "close_time": 1763801999999,
          "quote_volume": 146886.81867,
          "trades": 954,
          "taker_buy_base": 3628599.8,
          "taker_buy_quote": 73309.36413
        },
        {
          "timestamp": 1763802000000,
          "datetime": "2025-11-22T09:00:00",
          "open": 0.02,
          "high": 0.0203,
          "low": 0.0199,
          "close": 0.02,
          "volume": 8146653.1,
          "close_time": 1763805599999,
          "quote_volume": 164199.96537,
          "trades": 1118,
          "taker_buy_base": 4423756.6,
          "taker_buy_quote": 89159.73299
        },
        {
          "timestamp": 1763805600000,
          "datetime": "2025-11-22T10:00:00",
          "open": 0.02,
          "high": 0.0201,
          "low": 0.0196,
          "close": 0.0198,
          "volume": 5973752.4,
          "close_time": 1763809199999,
          "quote_volume": 118545.72817,
          "trades": 882,
          "taker_buy_base": 3241657.5,
          "taker_buy_quote": 64323.41212
        },
        {
          "timestamp": 1763809200000,
          "datetime": "2025-11-22T11:00:00",
          "open": 0.0198,
          "high": 0.0214,
          "low": 0.0198,
          "close": 0.0207,
          "volume": 19311057.8,
          "close_time": 1763812799999,
          "quote_volume": 399606.17851,
          "trades": 2455,
          "taker_buy_base": 10580581.1,
          "taker_buy_quote": 218902.65268
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 0.0207,
          "high": 0.0208,
          "low": 0.0202,
          "close": 0.0204,
          "volume": 8912604.9,
          "close_time": 1763816399999,
          "quote_volume": 182225.61886,
          "trades": 1087,
          "taker_buy_base": 4963096.3,
          "taker_buy_quote": 101517.00019
        },
        {
          "timestamp": 1763816400000,
          "datetime": "2025-11-22T13:00:00",
          "open": 0.0203,
          "high": 0.0205,
          "low": 0.02,
          "close": 0.02,
          "volume": 10142746.5,
          "close_time": 1763819999999,
          "quote_volume": 205398.19428,
          "trades": 1039,
          "taker_buy_base": 4329187.7,
          "taker_buy_quote": 87795.53954
        },
        {
          "timestamp": 1763820000000,
          "datetime": "2025-11-22T14:00:00",
          "open": 0.02,
          "high": 0.0203,
          "low": 0.0198,
          "close": 0.0199,
          "volume": 6922948.7,
          "close_time": 1763823599999,
          "quote_volume": 138601.30894,
          "trades": 711,
          "taker_buy_base": 2929317.5,
          "taker_buy_quote": 58668.8757
        },
        {
          "timestamp": 1763823600000,
          "datetime": "2025-11-22T15:00:00",
          "open": 0.0199,
          "high": 0.02,
          "low": 0.0196,
          "close": 0.0199,
          "volume": 7419411.3,
          "close_time": 1763827199999,
          "quote_volume": 146878.59721,
          "trades": 797,
          "taker_buy_base": 4199880.6,
          "taker_buy_quote": 83160.53265
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 0.0199,
          "high": 0.0201,
          "low": 0.0198,
          "close": 0.02,
          "volume": 3675350.8,
          "close_time": 1763830799999,
          "quote_volume": 73486.71201,
          "trades": 390,
          "taker_buy_base": 2156624.7,
          "taker_buy_quote": 43140.77672
        },
        {
          "timestamp": 1763830800000,
          "datetime": "2025-11-22T17:00:00",
          "open": 0.02,
          "high": 0.0201,
          "low": 0.0199,
          "close": 0.0199,
          "volume": 4397992.4,
          "close_time": 1763834399999,
          "quote_volume": 87918.84417,
          "trades": 370,
          "taker_buy_base": 1950119.4,
          "taker_buy_quote": 39069.43768
        },
        {
          "timestamp": 1763834400000,
          "datetime": "2025-11-22T18:00:00",
          "open": 0.0198,
          "high": 0.02,
          "low": 0.0196,
          "close": 0.02,
          "volume": 4485561.1,
          "close_time": 1763837999999,
          "quote_volume": 88735.23404,
          "trades": 477,
          "taker_buy_base": 2653249.7,
          "taker_buy_quote": 52474.97937
        },
        {
          "timestamp": 1763838000000,
          "datetime": "2025-11-22T19:00:00",
          "open": 0.02,
          "high": 0.0201,
          "low": 0.0197,
          "close": 0.0197,
          "volume": 4952547.2,
          "close_time": 1763841599999,
          "quote_volume": 98617.4347,
          "trades": 575,
          "taker_buy_base": 2201811.2,
          "taker_buy_quote": 43887.84206
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 0.0197,
          "high": 0.0199,
          "low": 0.0196,
          "close": 0.0197,
          "volume": 4193991.9,
          "close_time": 1763845199999,
          "quote_volume": 82967.60822,
          "trades": 410,
          "taker_buy_base": 2609098.1,
          "taker_buy_quote": 51621.97285
        },
        {
          "timestamp": 1763845200000,
          "datetime": "2025-11-22T21:00:00",
          "open": 0.0197,
          "high": 0.0198,
          "low": 0.0196,
          "close": 0.0198,
          "volume": 2925974.6,
          "close_time": 1763848799999,
          "quote_volume": 57557.66804,
          "trades": 337,
          "taker_buy_base": 1206917.3,
          "taker_buy_quote": 23756.43516
        },
        {
          "timestamp": 1763848800000,
          "datetime": "2025-11-22T22:00:00",
          "open": 0.0197,
          "high": 0.0201,
          "low": 0.0197,
          "close": 0.0201,
          "volume": 3868983.2,
          "close_time": 1763852399999,
          "quote_volume": 76699.17589,
          "trades": 341,
          "taker_buy_base": 1912189.0,
          "taker_buy_quote": 37965.31272
        },
        {
          "timestamp": 1763852400000,
          "datetime": "2025-11-22T23:00:00",
          "open": 0.02,
          "high": 0.0201,
          "low": 0.0197,
          "close": 0.0199,
          "volume": 1878456.3,
          "close_time": 1763855999999,
          "quote_volume": 37387.10902,
          "trades": 168,
          "taker_buy_base": 772473.0,
          "taker_buy_quote": 15355.71047
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.0198,
          "high": 0.0199,
          "low": 0.0197,
          "close": 0.0199,
          "volume": 1846271.9,
          "close_time": 1763859599999,
          "quote_volume": 36624.22594,
          "trades": 143,
          "taker_buy_base": 1024939.1,
          "taker_buy_quote": 20321.34643
        },
        {
          "timestamp": 1763859600000,
          "datetime": "2025-11-23T01:00:00",
          "open": 0.0199,
          "high": 0.0207,
          "low": 0.0198,
          "close": 0.0205,
          "volume": 8848755.2,
          "close_time": 1763863199999,
          "quote_volume": 180401.26933,
          "trades": 885,
          "taker_buy_base": 5484759.8,
          "taker_buy_quote": 111778.03333
        },
        {
          "timestamp": 1763863200000,
          "datetime": "2025-11-23T02:00:00",
          "open": 0.0204,
          "high": 0.0205,
          "low": 0.0201,
          "close": 0.0202,
          "volume": 5824407.2,
          "close_time": 1763866799999,
          "quote_volume": 118484.31158,
          "trades": 555,
          "taker_buy_base": 2594035.6,
          "taker_buy_quote": 52807.26905
        },
        {
          "timestamp": 1763866800000,
          "datetime": "2025-11-23T03:00:00",
          "open": 0.0202,
          "high": 0.0202,
          "low": 0.0198,
          "close": 0.0198,
          "volume": 4598520.2,
          "close_time": 1763870399999,
          "quote_volume": 91912.37035,
          "trades": 500,
          "taker_buy_base": 2207737.7,
          "taker_buy_quote": 44147.00303
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 0.0199,
          "high": 0.02,
          "low": 0.0197,
          "close": 0.0198,
          "volume": 4431637.3,
          "close_time": 1763873999999,
          "quote_volume": 88065.83132,
          "trades": 459,
          "taker_buy_base": 2090368.5,
          "taker_buy_quote": 41557.33468
        },
        {
          "timestamp": 1763874000000,
          "datetime": "2025-11-23T05:00:00",
          "open": 0.0199,
          "high": 0.0199,
          "low": 0.0197,
          "close": 0.0197,
          "volume": 3852151.3,
          "close_time": 1763877599999,
          "quote_volume": 76150.50631,
          "trades": 352,
          "taker_buy_base": 1649146.8,
          "taker_buy_quote": 32642.81521
        },
        {
          "timestamp": 1763877600000,
          "datetime": "2025-11-23T06:00:00",
          "open": 0.0197,
          "high": 0.0198,
          "low": 0.0195,
          "close": 0.0195,
          "volume": 3772620.3,
          "close_time": 1763881199999,
          "quote_volume": 73964.05155,
          "trades": 408,
          "taker_buy_base": 1570145.9,
          "taker_buy_quote": 30776.43891
        },
        {
          "timestamp": 1763881200000,
          "datetime": "2025-11-23T07:00:00",
          "open": 0.0195,
          "high": 0.0197,
          "low": 0.0193,
          "close": 0.0196,
          "volume": 6053246.2,
          "close_time": 1763884799999,
          "quote_volume": 118527.99718,
          "trades": 558,
          "taker_buy_base": 2784305.7,
          "taker_buy_quote": 54493.32279
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 0.0197,
          "high": 0.0198,
          "low": 0.0196,
          "close": 0.0197,
          "volume": 5415175.1,
          "close_time": 1763888399999,
          "quote_volume": 106722.33449,
          "trades": 388,
          "taker_buy_base": 3081492.8,
          "taker_buy_quote": 60756.05596
        },
        {
          "timestamp": 1763888400000,
          "datetime": "2025-11-23T09:00:00",
          "open": 0.0198,
          "high": 0.0199,
          "low": 0.0197,
          "close": 0.0197,
          "volume": 4168819.6,
          "close_time": 1763891999999,
          "quote_volume": 82409.90623,
          "trades": 385,
          "taker_buy_base": 1950036.5,
          "taker_buy_quote": 38550.81564
        },
        {
          "timestamp": 1763892000000,
          "datetime": "2025-11-23T10:00:00",
          "open": 0.0197,
          "high": 0.0198,
          "low": 0.0196,
          "close": 0.0197,
          "volume": 3222632.0,
          "close_time": 1763895599999,
          "quote_volume": 63414.58345,
          "trades": 301,
          "taker_buy_base": 1711718.8,
          "taker_buy_quote": 33734.36377
        },
        {
          "timestamp": 1763895600000,
          "datetime": "2025-11-23T11:00:00",
          "open": 0.0197,
          "high": 0.0198,
          "low": 0.0196,
          "close": 0.0196,
          "volume": 3938561.0,
          "close_time": 1763899199999,
          "quote_volume": 77413.6576,
          "trades": 410,
          "taker_buy_base": 1689099.2,
          "taker_buy_quote": 33216.89206
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 0.0197,
          "high": 0.0201,
          "low": 0.0196,
          "close": 0.0198,
          "volume": 8584665.6,
          "close_time": 1763902799999,
          "quote_volume": 170685.94412,
          "trades": 727,
          "taker_buy_base": 4594567.6,
          "taker_buy_quote": 91381.9953
        },
        {
          "timestamp": 1763902800000,
          "datetime": "2025-11-23T13:00:00",
          "open": 0.0198,
          "high": 0.0199,
          "low": 0.0196,
          "close": 0.0198,
          "volume": 3816541.9,
          "close_time": 1763906399999,
          "quote_volume": 75514.53396,
          "trades": 381,
          "taker_buy_base": 2413654.0,
          "taker_buy_quote": 47777.36288
        },
        {
          "timestamp": 1763906400000,
          "datetime": "2025-11-23T14:00:00",
          "open": 0.0199,
          "high": 0.0199,
          "low": 0.0191,
          "close": 0.0192,
          "volume": 8433949.9,
          "close_time": 1763909999999,
          "quote_volume": 164123.41808,
          "trades": 835,
          "taker_buy_base": 3494264.1,
          "taker_buy_quote": 68153.88322
        },
        {
          "timestamp": 1763910000000,
          "datetime": "2025-11-23T15:00:00",
          "open": 0.0192,
          "high": 0.0194,
          "low": 0.0191,
          "close": 0.0193,
          "volume": 5693357.7,
          "close_time": 1763913599999,
          "quote_volume": 109451.99536,
          "trades": 535,
          "taker_buy_base": 2396315.9,
          "taker_buy_quote": 46130.72523
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 0.0193,
          "high": 0.0195,
          "low": 0.0192,
          "close": 0.0192,
          "volume": 6690296.9,
          "close_time": 1763917199999,
          "quote_volume": 129473.16955,
          "trades": 687,
          "taker_buy_base": 3065433.6,
          "taker_buy_quote": 59397.79745
        },
        {
          "timestamp": 1763917200000,
          "datetime": "2025-11-23T17:00:00",
          "open": 0.0192,
          "high": 0.0193,
          "low": 0.0189,
          "close": 0.019,
          "volume": 6728831.8,
          "close_time": 1763920799999,
          "quote_volume": 128505.06121,
          "trades": 630,
          "taker_buy_base": 3155668.5,
          "taker_buy_quote": 60294.09252
        },
        {
          "timestamp": 1763920800000,
          "datetime": "2025-11-23T18:00:00",
          "open": 0.019,
          "high": 0.0193,
          "low": 0.019,
          "close": 0.0192,
          "volume": 3212093.4,
          "close_time": 1763924399999,
          "quote_volume": 61655.09904,
          "trades": 318,
          "taker_buy_base": 1911078.6,
          "taker_buy_quote": 36687.94524
        },
        {
          "timestamp": 1763924400000,
          "datetime": "2025-11-23T19:00:00",
          "open": 0.0192,
          "high": 0.0197,
          "low": 0.0192,
          "close": 0.0195,
          "volume": 5752902.5,
          "close_time": 1763927999999,
          "quote_volume": 111855.16927,
          "trades": 541,
          "taker_buy_base": 3531115.5,
          "taker_buy_quote": 68685.73467
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 0.0195,
          "high": 0.0196,
          "low": 0.0195,
          "close": 0.0196,
          "volume": 1694654.4,
          "close_time": 1763931599999,
          "quote_volume": 33167.55859,
          "trades": 169,
          "taker_buy_base": 761391.0,
          "taker_buy_quote": 14912.80626
        },
        {
          "timestamp": 1763931600000,
          "datetime": "2025-11-23T21:00:00",
          "open": 0.0195,
          "high": 0.0196,
          "low": 0.0194,
          "close": 0.0196,
          "volume": 1030621.9,
          "close_time": 1763935199999,
          "quote_volume": 20111.37482,
          "trades": 90,
          "taker_buy_base": 698634.3,
          "taker_buy_quote": 13638.78768
        },
        {
          "timestamp": 1763935200000,
          "datetime": "2025-11-23T22:00:00",
          "open": 0.0197,
          "high": 0.0197,
          "low": 0.0194,
          "close": 0.0195,
          "volume": 3005012.5,
          "close_time": 1763938799999,
          "quote_volume": 58749.34259,
          "trades": 255,
          "taker_buy_base": 1300268.3,
          "taker_buy_quote": 25427.19983
        },
        {
          "timestamp": 1763938800000,
          "datetime": "2025-11-23T23:00:00",
          "open": 0.0196,
          "high": 0.0196,
          "low": 0.0194,
          "close": 0.0195,
          "volume": 4040247.7,
          "close_time": 1763942399999,
          "quote_volume": 78796.1861,
          "trades": 383,
          "taker_buy_base": 2161750.5,
          "taker_buy_quote": 42201.79028
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.0196,
          "high": 0.0198,
          "low": 0.0194,
          "close": 0.0197,
          "volume": 3908149.8,
          "close_time": 1763945999999,
          "quote_volume": 76447.19287,
          "trades": 379,
          "taker_buy_base": 2019643.3,
          "taker_buy_quote": 39531.37022
        },
        {
          "timestamp": 1763946000000,
          "datetime": "2025-11-24T01:00:00",
          "open": 0.0196,
          "high": 0.0198,
          "low": 0.0195,
          "close": 0.0198,
          "volume": 4611351.4,
          "close_time": 1763949599999,
          "quote_volume": 90465.04734,
          "trades": 484,
          "taker_buy_base": 2106448.8,
          "taker_buy_quote": 41339.461
        },
        {
          "timestamp": 1763949600000,
          "datetime": "2025-11-24T02:00:00",
          "open": 0.0197,
          "high": 0.0201,
          "low": 0.0196,
          "close": 0.0197,
          "volume": 4295054.0,
          "close_time": 1763953199999,
          "quote_volume": 85453.73112,
          "trades": 478,
          "taker_buy_base": 1693159.4,
          "taker_buy_quote": 33716.81282
        },
        {
          "timestamp": 1763953200000,
          "datetime": "2025-11-24T03:00:00",
          "open": 0.0197,
          "high": 0.0198,
          "low": 0.0196,
          "close": 0.0196,
          "volume": 2742469.4,
          "close_time": 1763956799999,
          "quote_volume": 54131.39548,
          "trades": 194,
          "taker_buy_base": 954852.0,
          "taker_buy_quote": 18867.23554
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 0.0196,
          "high": 0.0198,
          "low": 0.0193,
          "close": 0.0194,
          "volume": 1999818.1,
          "close_time": 1763960399999,
          "quote_volume": 38962.71242,
          "trades": 220,
          "taker_buy_base": 959325.0,
          "taker_buy_quote": 18678.14235
        },
        {
          "timestamp": 1763960400000,
          "datetime": "2025-11-24T05:00:00",
          "open": 0.0195,
          "high": 0.0199,
          "low": 0.0195,
          "close": 0.0198,
          "volume": 4770613.2,
          "close_time": 1763963999999,
          "quote_volume": 94203.60617,
          "trades": 392,
          "taker_buy_base": 2709661.1,
          "taker_buy_quote": 53498.36919
        },
        {
          "timestamp": 1763964000000,
          "datetime": "2025-11-24T06:00:00",
          "open": 0.0198,
          "high": 0.0199,
          "low": 0.0196,
          "close": 0.0198,
          "volume": 4342844.6,
          "close_time": 1763967599999,
          "quote_volume": 85973.77234,
          "trades": 431,
          "taker_buy_base": 2393831.1,
          "taker_buy_quote": 47423.29099
        },
        {
          "timestamp": 1763967600000,
          "datetime": "2025-11-24T07:00:00",
          "open": 0.0198,
          "high": 0.02,
          "low": 0.0198,
          "close": 0.02,
          "volume": 1644165.2,
          "close_time": 1763971199999,
          "quote_volume": 32668.81774,
          "trades": 143,
          "taker_buy_base": 874799.5,
          "taker_buy_quote": 17404.79339
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 0.0199,
          "high": 0.0208,
          "low": 0.0198,
          "close": 0.0206,
          "volume": 20361841.3,
          "close_time": 1763974799999,
          "quote_volume": 416203.12766,
          "trades": 2053,
          "taker_buy_base": 11253330.0,
          "taker_buy_quote": 230292.95846
        },
        {
          "timestamp": 1763974800000,
          "datetime": "2025-11-24T09:00:00",
          "open": 0.0205,
          "high": 0.0207,
          "low": 0.0198,
          "close": 0.0199,
          "volume": 12514926.8,
          "close_time": 1763978399999,
          "quote_volume": 252678.87592,
          "trades": 1351,
          "taker_buy_base": 5406522.0,
          "taker_buy_quote": 109223.31491
        },
        {
          "timestamp": 1763978400000,
          "datetime": "2025-11-24T10:00:00",
          "open": 0.02,
          "high": 0.0201,
          "low": 0.0197,
          "close": 0.0198,
          "volume": 4222541.4,
          "close_time": 1763981999999,
          "quote_volume": 84076.23136,
          "trades": 492,
          "taker_buy_base": 1764868.6,
          "taker_buy_quote": 35159.55999
        },
        {
          "timestamp": 1763982000000,
          "datetime": "2025-11-24T11:00:00",
          "open": 0.0198,
          "high": 0.0201,
          "low": 0.0198,
          "close": 0.02,
          "volume": 5201716.5,
          "close_time": 1763985599999,
          "quote_volume": 103670.83384,
          "trades": 673,
          "taker_buy_base": 2042133.8,
          "taker_buy_quote": 40749.97832
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 0.02,
          "high": 0.02,
          "low": 0.0198,
          "close": 0.02,
          "volume": 4124730.8,
          "close_time": 1763989199999,
          "quote_volume": 82288.78531,
          "trades": 402,
          "taker_buy_base": 1937581.7,
          "taker_buy_quote": 38683.20903
        },
        {
          "timestamp": 1763989200000,
          "datetime": "2025-11-24T13:00:00",
          "open": 0.0199,
          "high": 0.0203,
          "low": 0.0199,
          "close": 0.0201,
          "volume": 4040060.8,
          "close_time": 1763992799999,
          "quote_volume": 81210.87148,
          "trades": 533,
          "taker_buy_base": 2210132.1,
          "taker_buy_quote": 44475.94849
        },
        {
          "timestamp": 1763992800000,
          "datetime": "2025-11-24T14:00:00",
          "open": 0.0201,
          "high": 0.0203,
          "low": 0.0199,
          "close": 0.0202,
          "volume": 9013078.5,
          "close_time": 1763996399999,
          "quote_volume": 181140.67641,
          "trades": 1026,
          "taker_buy_base": 4047112.4,
          "taker_buy_quote": 81419.09784
        },
        {
          "timestamp": 1763996400000,
          "datetime": "2025-11-24T15:00:00",
          "open": 0.0203,
          "high": 0.0205,
          "low": 0.0201,
          "close": 0.0205,
          "volume": 10708265.6,
          "close_time": 1763999999999,
          "quote_volume": 217853.65249,
          "trades": 1060,
          "taker_buy_base": 5626947.0,
          "taker_buy_quote": 114541.19334
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 0.0205,
          "high": 0.0227,
          "low": 0.0205,
          "close": 0.0212,
          "volume": 65612932.6,
          "close_time": 1764003599999,
          "quote_volume": 1425863.79623,
          "trades": 8086,
          "taker_buy_base": 32693410.1,
          "taker_buy_quote": 709836.39551
        },
        {
          "timestamp": 1764003600000,
          "datetime": "2025-11-24T17:00:00",
          "open": 0.0212,
          "high": 0.0217,
          "low": 0.0209,
          "close": 0.0213,
          "volume": 32732941.9,
          "close_time": 1764007199999,
          "quote_volume": 698027.90449,
          "trades": 3096,
          "taker_buy_base": 16286694.8,
          "taker_buy_quote": 347363.04546
        },
        {
          "timestamp": 1764007200000,
          "datetime": "2025-11-24T18:00:00",
          "open": 0.0214,
          "high": 0.0218,
          "low": 0.0212,
          "close": 0.0216,
          "volume": 10861817.6,
          "close_time": 1764010799999,
          "quote_volume": 233143.03035,
          "trades": 1175,
          "taker_buy_base": 5621967.0,
          "taker_buy_quote": 120792.02882
        },
        {
          "timestamp": 1764010800000,
          "datetime": "2025-11-24T19:00:00",
          "open": 0.0216,
          "high": 0.0217,
          "low": 0.021,
          "close": 0.0211,
          "volume": 9795365.5,
          "close_time": 1764014399999,
          "quote_volume": 209520.26244,
          "trades": 1037,
          "taker_buy_base": 5197572.9,
          "taker_buy_quote": 111372.80331
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 0.021,
          "high": 0.0212,
          "low": 0.021,
          "close": 0.0212,
          "volume": 7014220.4,
          "close_time": 1764017999999,
          "quote_volume": 148069.10248,
          "trades": 796,
          "taker_buy_base": 3673963.5,
          "taker_buy_quote": 77562.61233
        },
        {
          "timestamp": 1764018000000,
          "datetime": "2025-11-24T21:00:00",
          "open": 0.0212,
          "high": 0.0214,
          "low": 0.0211,
          "close": 0.0212,
          "volume": 5520099.6,
          "close_time": 1764021599999,
          "quote_volume": 117446.57381,
          "trades": 634,
          "taker_buy_base": 2338492.0,
          "taker_buy_quote": 49768.68773
        },
        {
          "timestamp": 1764021600000,
          "datetime": "2025-11-24T22:00:00",
          "open": 0.0212,
          "high": 0.0215,
          "low": 0.0212,
          "close": 0.0213,
          "volume": 2383923.7,
          "close_time": 1764025199999,
          "quote_volume": 50930.30971,
          "trades": 414,
          "taker_buy_base": 1367192.2,
          "taker_buy_quote": 29241.31951
        },
        {
          "timestamp": 1764025200000,
          "datetime": "2025-11-24T23:00:00",
          "open": 0.0213,
          "high": 0.0213,
          "low": 0.021,
          "close": 0.0211,
          "volume": 3559754.9,
          "close_time": 1764028799999,
          "quote_volume": 75282.57341,
          "trades": 327,
          "taker_buy_base": 1691521.0,
          "taker_buy_quote": 35813.48225
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.021,
          "high": 0.0212,
          "low": 0.0208,
          "close": 0.0212,
          "volume": 5710271.8,
          "close_time": 1764032399999,
          "quote_volume": 119916.84019,
          "trades": 721,
          "taker_buy_base": 3019845.5,
          "taker_buy_quote": 63465.7812
        },
        {
          "timestamp": 1764032400000,
          "datetime": "2025-11-25T01:00:00",
          "open": 0.0211,
          "high": 0.022,
          "low": 0.021,
          "close": 0.0218,
          "volume": 11831677.1,
          "close_time": 1764035999999,
          "quote_volume": 254473.59117,
          "trades": 1006,
          "taker_buy_base": 6268569.9,
          "taker_buy_quote": 134650.06162
        },
        {
          "timestamp": 1764036000000,
          "datetime": "2025-11-25T02:00:00",
          "open": 0.0218,
          "high": 0.0222,
          "low": 0.0213,
          "close": 0.0216,
          "volume": 14005435.1,
          "close_time": 1764039599999,
          "quote_volume": 304842.2595,
          "trades": 1820,
          "taker_buy_base": 7113215.3,
          "taker_buy_quote": 154650.61464
        },
        {
          "timestamp": 1764039600000,
          "datetime": "2025-11-25T03:00:00",
          "open": 0.0215,
          "high": 0.022,
          "low": 0.0215,
          "close": 0.0218,
          "volume": 7690375.6,
          "close_time": 1764043199999,
          "quote_volume": 167636.46753,
          "trades": 983,
          "taker_buy_base": 4883106.2,
          "taker_buy_quote": 106399.15132
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 0.0219,
          "high": 0.0229,
          "low": 0.0218,
          "close": 0.0224,
          "volume": 26034523.4,
          "close_time": 1764046799999,
          "quote_volume": 582586.48799,
          "trades": 3541,
          "taker_buy_base": 14053391.9,
          "taker_buy_quote": 314498.71241
        },
        {
          "timestamp": 1764046800000,
          "datetime": "2025-11-25T05:00:00",
          "open": 0.0224,
          "high": 0.0236,
          "low": 0.0223,
          "close": 0.0231,
          "volume": 34089565.4,
          "close_time": 1764050399999,
          "quote_volume": 783272.00712,
          "trades": 5338,
          "taker_buy_base": 17704362.2,
          "taker_buy_quote": 406819.08866
        },
        {
          "timestamp": 1764050400000,
          "datetime": "2025-11-25T06:00:00",
          "open": 0.023,
          "high": 0.0299,
          "low": 0.0228,
          "close": 0.0289,
          "volume": 145880349.9,
          "close_time": 1764053999999,
          "quote_volume": 3824500.73721,
          "trades": 24593,
          "taker_buy_base": 72074728.9,
          "taker_buy_quote": 1884645.35346
        },
        {
          "timestamp": 1764054000000,
          "datetime": "2025-11-25T07:00:00",
          "open": 0.0288,
          "high": 0.0295,
          "low": 0.0267,
          "close": 0.0284,
          "volume": 170153750.4,
          "close_time": 1764057599999,
          "quote_volume": 4789399.90037,
          "trades": 26657,
          "taker_buy_base": 88494619.0,
          "taker_buy_quote": 2494740.26861
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 0.0283,
          "high": 0.029,
          "low": 0.0258,
          "close": 0.0279,
          "volume": 88290492.9,
          "close_time": 1764061199999,
          "quote_volume": 2423409.16548,
          "trades": 15354,
          "taker_buy_base": 42806426.0,
          "taker_buy_quote": 1176589.6755
        },
        {
          "timestamp": 1764061200000,
          "datetime": "2025-11-25T09:00:00",
          "open": 0.0279,
          "high": 0.029,
          "low": 0.0271,
          "close": 0.0275,
          "volume": 57236920.5,
          "close_time": 1764064799999,
          "quote_volume": 1611595.22923,
          "trades": 10761,
          "taker_buy_base": 29554421.2,
          "taker_buy_quote": 833337.09165
        },
        {
          "timestamp": 1764064800000,
          "datetime": "2025-11-25T10:00:00",
          "open": 0.0275,
          "high": 0.0284,
          "low": 0.0269,
          "close": 0.0274,
          "volume": 37866613.4,
          "close_time": 1764068399999,
          "quote_volume": 1047583.09522,
          "trades": 7060,
          "taker_buy_base": 19636898.8,
          "taker_buy_quote": 543732.99242
        },
        {
          "timestamp": 1764068400000,
          "datetime": "2025-11-25T11:00:00",
          "open": 0.0274,
          "high": 0.0276,
          "low": 0.0253,
          "close": 0.0258,
          "volume": 52875838.0,
          "close_time": 1764071999999,
          "quote_volume": 1393477.06517,
          "trades": 7534,
          "taker_buy_base": 22987713.9,
          "taker_buy_quote": 607330.09999
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 0.0258,
          "high": 0.0263,
          "low": 0.0242,
          "close": 0.0245,
          "volume": 51522286.8,
          "close_time": 1764075599999,
          "quote_volume": 1289002.28043,
          "trades": 6356,
          "taker_buy_base": 23452308.0,
          "taker_buy_quote": 586806.30295
        },
        {
          "timestamp": 1764075600000,
          "datetime": "2025-11-25T13:00:00",
          "open": 0.0244,
          "high": 0.0262,
          "low": 0.0242,
          "close": 0.0246,
          "volume": 50936301.4,
          "close_time": 1764079199999,
          "quote_volume": 1284246.52402,
          "trades": 6394,
          "taker_buy_base": 26369991.8,
          "taker_buy_quote": 665191.97266
        },
        {
          "timestamp": 1764079200000,
          "datetime": "2025-11-25T14:00:00",
          "open": 0.0245,
          "high": 0.0259,
          "low": 0.0245,
          "close": 0.0251,
          "volume": 37138949.9,
          "close_time": 1764082799999,
          "quote_volume": 934257.8042,
          "trades": 4625,
          "taker_buy_base": 19087452.2,
          "taker_buy_quote": 480750.66031
        },
        {
          "timestamp": 1764082800000,
          "datetime": "2025-11-25T15:00:00",
          "open": 0.0251,
          "high": 0.0251,
          "low": 0.0242,
          "close": 0.0243,
          "volume": 32984269.7,
          "close_time": 1764086399999,
          "quote_volume": 812853.84197,
          "trades": 3923,
          "taker_buy_base": 15864687.4,
          "taker_buy_quote": 391335.54505
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 0.0244,
          "high": 0.0247,
          "low": 0.0236,
          "close": 0.0243,
          "volume": 32521533.7,
          "close_time": 1764089999999,
          "quote_volume": 787204.90475,
          "trades": 3888,
          "taker_buy_base": 17438471.9,
          "taker_buy_quote": 423086.32886
        },
        {
          "timestamp": 1764090000000,
          "datetime": "2025-11-25T17:00:00",
          "open": 0.0242,
          "high": 0.0247,
          "low": 0.0241,
          "close": 0.0245,
          "volume": 22828698.1,
          "close_time": 1764093599999,
          "quote_volume": 555568.13487,
          "trades": 2008,
          "taker_buy_base": 10620911.1,
          "taker_buy_quote": 258961.13064
        },
        {
          "timestamp": 1764093600000,
          "datetime": "2025-11-25T18:00:00",
          "open": 0.0245,
          "high": 0.0255,
          "low": 0.0242,
          "close": 0.0243,
          "volume": 41510476.6,
          "close_time": 1764097199999,
          "quote_volume": 1032224.27533,
          "trades": 4067,
          "taker_buy_base": 21813825.6,
          "taker_buy_quote": 543311.47852
        },
        {
          "timestamp": 1764097200000,
          "datetime": "2025-11-25T19:00:00",
          "open": 0.0243,
          "high": 0.0244,
          "low": 0.023,
          "close": 0.0238,
          "volume": 33736963.6,
          "close_time": 1764100799999,
          "quote_volume": 796118.09883,
          "trades": 3050,
          "taker_buy_base": 15660611.1,
          "taker_buy_quote": 369051.79069
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 0.0238,
          "high": 0.0249,
          "low": 0.0236,
          "close": 0.0248,
          "volume": 21906172.0,
          "close_time": 1764104399999,
          "quote_volume": 529392.10354,
          "trades": 2375,
          "taker_buy_base": 12532220.3,
          "taker_buy_quote": 302823.8965
        },
        {
          "timestamp": 1764104400000,
          "datetime": "2025-11-25T21:00:00",
          "open": 0.0247,
          "high": 0.028,
          "low": 0.0247,
          "close": 0.0255,
          "volume": 71041069.1,
          "close_time": 1764107999999,
          "quote_volume": 1856359.94207,
          "trades": 10383,
          "taker_buy_base": 32947919.6,
          "taker_buy_quote": 861543.73743
        },
        {
          "timestamp": 1764108000000,
          "datetime": "2025-11-25T22:00:00",
          "open": 0.0255,
          "high": 0.028,
          "low": 0.0255,
          "close": 0.0265,
          "volume": 52257857.3,
          "close_time": 1764111599999,
          "quote_volume": 1395065.807,
          "trades": 7728,
          "taker_buy_base": 27599922.2,
          "taker_buy_quote": 737021.1064
        },
        {
          "timestamp": 1764111600000,
          "datetime": "2025-11-25T23:00:00",
          "open": 0.0266,
          "high": 0.0268,
          "low": 0.0254,
          "close": 0.0258,
          "volume": 25193386.1,
          "close_time": 1764115199999,
          "quote_volume": 652705.32,
          "trades": 4431,
          "taker_buy_base": 12464968.0,
          "taker_buy_quote": 323646.73311
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.0257,
          "high": 0.0267,
          "low": 0.0249,
          "close": 0.0264,
          "volume": 31795655.1,
          "close_time": 1764118799999,
          "quote_volume": 816722.91571,
          "trades": 5291,
          "taker_buy_base": 16822490.7,
          "taker_buy_quote": 432210.31874
        },
        {
          "timestamp": 1764118800000,
          "datetime": "2025-11-26T01:00:00",
          "open": 0.0263,
          "high": 0.0267,
          "low": 0.0253,
          "close": 0.026,
          "volume": 25377365.5,
          "close_time": 1764122399999,
          "quote_volume": 658599.86753,
          "trades": 3413,
          "taker_buy_base": 13825327.8,
          "taker_buy_quote": 358835.86245
        },
        {
          "timestamp": 1764122400000,
          "datetime": "2025-11-26T02:00:00",
          "open": 0.0259,
          "high": 0.0279,
          "low": 0.0256,
          "close": 0.0264,
          "volume": 34575543.3,
          "close_time": 1764125999999,
          "quote_volume": 923118.97535,
          "trades": 4647,
          "taker_buy_base": 17361505.8,
          "taker_buy_quote": 464844.58229
        },
        {
          "timestamp": 1764126000000,
          "datetime": "2025-11-26T03:00:00",
          "open": 0.0264,
          "high": 0.0272,
          "low": 0.0259,
          "close": 0.0262,
          "volume": 27868072.4,
          "close_time": 1764129599999,
          "quote_volume": 739357.44898,
          "trades": 4674,
          "taker_buy_base": 14251706.9,
          "taker_buy_quote": 377856.44376
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 0.0262,
          "high": 0.0262,
          "low": 0.0246,
          "close": 0.0253,
          "volume": 29209947.7,
          "close_time": 1764133199999,
          "quote_volume": 738328.304,
          "trades": 5279,
          "taker_buy_base": 15900890.2,
          "taker_buy_quote": 401488.44846
        },
        {
          "timestamp": 1764133200000,
          "datetime": "2025-11-26T05:00:00",
          "open": 0.0253,
          "high": 0.0257,
          "low": 0.0246,
          "close": 0.0248,
          "volume": 18662332.8,
          "close_time": 1764136799999,
          "quote_volume": 467643.65141,
          "trades": 3400,
          "taker_buy_base": 8088950.0,
          "taker_buy_quote": 202943.65385
        },
        {
          "timestamp": 1764136800000,
          "datetime": "2025-11-26T06:00:00",
          "open": 0.0248,
          "high": 0.0248,
          "low": 0.0242,
          "close": 0.0246,
          "volume": 8544949.2,
          "close_time": 1764140399999,
          "quote_volume": 209445.87701,
          "trades": 1477,
          "taker_buy_base": 3957454.6,
          "taker_buy_quote": 96990.82102
        },
        {
          "timestamp": 1764140400000,
          "datetime": "2025-11-26T07:00:00",
          "open": 0.0245,
          "high": 0.025,
          "low": 0.0242,
          "close": 0.0247,
          "volume": 14796496.4,
          "close_time": 1764143999999,
          "quote_volume": 362974.67697,
          "trades": 2579,
          "taker_buy_base": 7199831.2,
          "taker_buy_quote": 176747.61137
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 0.0247,
          "high": 0.0248,
          "low": 0.0236,
          "close": 0.0237,
          "volume": 11730375.6,
          "close_time": 1764147599999,
          "quote_volume": 283142.90937,
          "trades": 2235,
          "taker_buy_base": 3422949.1,
          "taker_buy_quote": 82749.63902
        },
        {
          "timestamp": 1764147600000,
          "datetime": "2025-11-26T09:00:00",
          "open": 0.0237,
          "high": 0.0237,
          "low": 0.0232,
          "close": 0.0234,
          "volume": 10896013.8,
          "close_time": 1764151199999,
          "quote_volume": 255756.04978,
          "trades": 1955,
          "taker_buy_base": 5286084.5,
          "taker_buy_quote": 124294.81498
        },
        {
          "timestamp": 1764151200000,
          "datetime": "2025-11-26T10:00:00",
          "open": 0.0234,
          "high": 0.0238,
          "low": 0.0232,
          "close": 0.0235,
          "volume": 6099453.7,
          "close_time": 1764154799999,
          "quote_volume": 143069.09271,
          "trades": 1338,
          "taker_buy_base": 3298770.7,
          "taker_buy_quote": 77404.01536
        },
        {
          "timestamp": 1764154800000,
          "datetime": "2025-11-26T11:00:00",
          "open": 0.0235,
          "high": 0.0238,
          "low": 0.0233,
          "close": 0.0235,
          "volume": 6731232.3,
          "close_time": 1764158399999,
          "quote_volume": 158310.60452,
          "trades": 1750,
          "taker_buy_base": 4220773.8,
          "taker_buy_quote": 99336.39097
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 0.0235,
          "high": 0.0236,
          "low": 0.0225,
          "close": 0.0228,
          "volume": 18700398.8,
          "close_time": 1764161999999,
          "quote_volume": 428982.33111,
          "trades": 3448,
          "taker_buy_base": 8164441.5,
          "taker_buy_quote": 187571.59638
        },
        {
          "timestamp": 1764162000000,
          "datetime": "2025-11-26T13:00:00",
          "open": 0.0228,
          "high": 0.0231,
          "low": 0.0227,
          "close": 0.023,
          "volume": 5178834.2,
          "close_time": 1764165599999,
          "quote_volume": 118564.11961,
          "trades": 1278,
          "taker_buy_base": 3193696.6,
          "taker_buy_quote": 73232.15939
        },
        {
          "timestamp": 1764165600000,
          "datetime": "2025-11-26T14:00:00",
          "open": 0.0229,
          "high": 0.0235,
          "low": 0.0228,
          "close": 0.023,
          "volume": 13921321.4,
          "close_time": 1764169199999,
          "quote_volume": 322686.17622,
          "trades": 1945,
          "taker_buy_base": 7557886.3,
          "taker_buy_quote": 175377.91849
        },
        {
          "timestamp": 1764169200000,
          "datetime": "2025-11-26T15:00:00",
          "open": 0.023,
          "high": 0.0234,
          "low": 0.0228,
          "close": 0.023,
          "volume": 7539378.5,
          "close_time": 1764172799999,
          "quote_volume": 173469.49816,
          "trades": 1930,
          "taker_buy_base": 4097729.5,
          "taker_buy_quote": 94301.36456
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 0.023,
          "high": 0.0234,
          "low": 0.023,
          "close": 0.0231,
          "volume": 2939559.5,
          "close_time": 1764176399999,
          "quote_volume": 68171.44638,
          "trades": 781,
          "taker_buy_base": 1232391.4,
          "taker_buy_quote": 28606.92574
        },
        {
          "timestamp": 1764176400000,
          "datetime": "2025-11-26T17:00:00",
          "open": 0.0232,
          "high": 0.0235,
          "low": 0.0231,
          "close": 0.0233,
          "volume": 3223911.9,
          "close_time": 1764179999999,
          "quote_volume": 75097.36935,
          "trades": 855,
          "taker_buy_base": 1583045.5,
          "taker_buy_quote": 36936.28205
        },
        {
          "timestamp": 1764180000000,
          "datetime": "2025-11-26T18:00:00",
          "open": 0.0234,
          "high": 0.0235,
          "low": 0.0231,
          "close": 0.0233,
          "volume": 2762644.0,
          "close_time": 1764183599999,
          "quote_volume": 64376.56608,
          "trades": 650,
          "taker_buy_base": 1443357.8,
          "taker_buy_quote": 33652.99661
        },
        {
          "timestamp": 1764183600000,
          "datetime": "2025-11-26T19:00:00",
          "open": 0.0233,
          "high": 0.0234,
          "low": 0.023,
          "close": 0.0231,
          "volume": 2750965.7,
          "close_time": 1764187199999,
          "quote_volume": 63755.72779,
          "trades": 565,
          "taker_buy_base": 1432246.0,
          "taker_buy_quote": 33233.37031
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 0.0232,
          "high": 0.0234,
          "low": 0.023,
          "close": 0.0232,
          "volume": 4660512.3,
          "close_time": 1764190799999,
          "quote_volume": 108405.95672,
          "trades": 835,
          "taker_buy_base": 2811715.6,
          "taker_buy_quote": 65446.20214
        },
        {
          "timestamp": 1764190800000,
          "datetime": "2025-11-26T21:00:00",
          "open": 0.0232,
          "high": 0.0236,
          "low": 0.0232,
          "close": 0.0236,
          "volume": 2424652.0,
          "close_time": 1764194399999,
          "quote_volume": 56830.28144,
          "trades": 476,
          "taker_buy_base": 1033449.8,
          "taker_buy_quote": 24189.12118
        },
        {
          "timestamp": 1764194400000,
          "datetime": "2025-11-26T22:00:00",
          "open": 0.0236,
          "high": 0.0236,
          "low": 0.0232,
          "close": 0.0234,
          "volume": 3433746.1,
          "close_time": 1764197999999,
          "quote_volume": 80118.1237,
          "trades": 490,
          "taker_buy_base": 2110669.1,
          "taker_buy_quote": 49273.89048
        },
        {
          "timestamp": 1764198000000,
          "datetime": "2025-11-26T23:00:00",
          "open": 0.0234,
          "high": 0.0236,
          "low": 0.0231,
          "close": 0.0232,
          "volume": 1880610.9,
          "close_time": 1764201599999,
          "quote_volume": 43855.05349,
          "trades": 555,
          "taker_buy_base": 651107.0,
          "taker_buy_quote": 15214.85726
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.0231,
          "high": 0.0234,
          "low": 0.0228,
          "close": 0.0228,
          "volume": 6201812.0,
          "close_time": 1764205199999,
          "quote_volume": 143057.95701,
          "trades": 1115,
          "taker_buy_base": 2807666.9,
          "taker_buy_quote": 64879.17594
        },
        {
          "timestamp": 1764205200000,
          "datetime": "2025-11-27T01:00:00",
          "open": 0.0228,
          "high": 0.0231,
          "low": 0.0226,
          "close": 0.0229,
          "volume": 5265116.9,
          "close_time": 1764208799999,
          "quote_volume": 119995.41769,
          "trades": 799,
          "taker_buy_base": 2659532.7,
          "taker_buy_quote": 60686.346
        },
        {
          "timestamp": 1764208800000,
          "datetime": "2025-11-27T02:00:00",
          "open": 0.023,
          "high": 0.0234,
          "low": 0.0228,
          "close": 0.0233,
          "volume": 6235662.7,
          "close_time": 1764212399999,
          "quote_volume": 144758.48017,
          "trades": 1320,
          "taker_buy_base": 3597413.2,
          "taker_buy_quote": 83446.38459
        },
        {
          "timestamp": 1764212400000,
          "datetime": "2025-11-27T03:00:00",
          "open": 0.0233,
          "high": 0.0233,
          "low": 0.0228,
          "close": 0.023,
          "volume": 6291688.4,
          "close_time": 1764215999999,
          "quote_volume": 145041.86172,
          "trades": 802,
          "taker_buy_base": 3542397.6,
          "taker_buy_quote": 81620.29963
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 0.023,
          "high": 0.0235,
          "low": 0.0229,
          "close": 0.0234,
          "volume": 4441001.6,
          "close_time": 1764219599999,
          "quote_volume": 103188.5541,
          "trades": 818,
          "taker_buy_base": 2249173.5,
          "taker_buy_quote": 52333.35866
        },
        {
          "timestamp": 1764219600000,
          "datetime": "2025-11-27T05:00:00",
          "open": 0.0233,
          "high": 0.0233,
          "low": 0.0227,
          "close": 0.023,
          "volume": 7219130.1,
          "close_time": 1764223199999,
          "quote_volume": 165961.07756,
          "trades": 987,
          "taker_buy_base": 3121815.5,
          "taker_buy_quote": 71746.47621
        },
        {
          "timestamp": 1764223200000,
          "datetime": "2025-11-27T06:00:00",
          "open": 0.023,
          "high": 0.0233,
          "low": 0.023,
          "close": 0.0231,
          "volume": 1677022.7,
          "close_time": 1764226799999,
          "quote_volume": 38804.4707,
          "trades": 287,
          "taker_buy_base": 801062.4,
          "taker_buy_quote": 18550.0769
        },
        {
          "timestamp": 1764226800000,
          "datetime": "2025-11-27T07:00:00",
          "open": 0.023,
          "high": 0.0231,
          "low": 0.0228,
          "close": 0.0229,
          "volume": 3763318.8,
          "close_time": 1764230399999,
          "quote_volume": 86324.68645,
          "trades": 479,
          "taker_buy_base": 1527138.3,
          "taker_buy_quote": 35056.23163
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 0.0228,
          "high": 0.0229,
          "low": 0.0221,
          "close": 0.0223,
          "volume": 10823320.1,
          "close_time": 1764233999999,
          "quote_volume": 242338.00141,
          "trades": 1468,
          "taker_buy_base": 5017153.9,
          "taker_buy_quote": 112281.13365
        },
        {
          "timestamp": 1764234000000,
          "datetime": "2025-11-27T09:00:00",
          "open": 0.0222,
          "high": 0.0223,
          "low": 0.0221,
          "close": 0.0222,
          "volume": 6400041.5,
          "close_time": 1764237599999,
          "quote_volume": 142007.0004,
          "trades": 812,
          "taker_buy_base": 3125020.7,
          "taker_buy_quote": 69450.59651
        },
        {
          "timestamp": 1764237600000,
          "datetime": "2025-11-27T10:00:00",
          "open": 0.0221,
          "high": 0.0223,
          "low": 0.0219,
          "close": 0.022,
          "volume": 8117872.9,
          "close_time": 1764241199999,
          "quote_volume": 178743.01022,
          "trades": 1096,
          "taker_buy_base": 4185510.1,
          "taker_buy_quote": 92153.11982
        },
        {
          "timestamp": 1764241200000,
          "datetime": "2025-11-27T11:00:00",
          "open": 0.0221,
          "high": 0.0222,
          "low": 0.0218,
          "close": 0.0218,
          "volume": 4656237.1,
          "close_time": 1764244799999,
          "quote_volume": 102235.33808,
          "trades": 532,
          "taker_buy_base": 1812670.6,
          "taker_buy_quote": 39843.56542
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 0.0219,
          "high": 0.0221,
          "low": 0.0218,
          "close": 0.0218,
          "volume": 4756235.1,
          "close_time": 1764248399999,
          "quote_volume": 104338.7701,
          "trades": 605,
          "taker_buy_base": 2952166.6,
          "taker_buy_quote": 64790.99487
        },
        {
          "timestamp": 1764248400000,
          "datetime": "2025-11-27T13:00:00",
          "open": 0.0219,
          "high": 0.0222,
          "low": 0.0219,
          "close": 0.022,
          "volume": 4090261.0,
          "close_time": 1764251999999,
          "quote_volume": 90378.48076,
          "trades": 418,
          "taker_buy_base": 2098899.0,
          "taker_buy_quote": 46394.22158
        },
        {
          "timestamp": 1764252000000,
          "datetime": "2025-11-27T14:00:00",
          "open": 0.022,
          "high": 0.0221,
          "low": 0.0218,
          "close": 0.022,
          "volume": 7283007.9,
          "close_time": 1764255599999,
          "quote_volume": 159976.40224,
          "trades": 682,
          "taker_buy_base": 3830641.5,
          "taker_buy_quote": 84184.63666
        },
        {
          "timestamp": 1764255600000,
          "datetime": "2025-11-27T15:00:00",
          "open": 0.022,
          "high": 0.0221,
          "low": 0.0215,
          "close": 0.0217,
          "volume": 8442713.9,
          "close_time": 1764259199999,
          "quote_volume": 183530.4431,
          "trades": 848,
          "taker_buy_base": 3536861.6,
          "taker_buy_quote": 76823.05751
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 0.0218,
          "high": 0.0219,
          "low": 0.0216,
          "close": 0.0219,
          "volume": 8054097.8,
          "close_time": 1764262799999,
          "quote_volume": 175125.50685,
          "trades": 919,
          "taker_buy_base": 4339645.4,
          "taker_buy_quote": 94407.03504
        },
        {
          "timestamp": 1764262800000,
          "datetime": "2025-11-27T17:00:00",
          "open": 0.0218,
          "high": 0.0221,
          "low": 0.0217,
          "close": 0.022,
          "volume": 4963207.6,
          "close_time": 1764266399999,
          "quote_volume": 108668.76091,
          "trades": 562,
          "taker_buy_base": 2733199.5,
          "taker_buy_quote": 59851.21811
        },
        {
          "timestamp": 1764266400000,
          "datetime": "2025-11-27T18:00:00",
          "open": 0.022,
          "high": 0.0222,
          "low": 0.0218,
          "close": 0.022,
          "volume": 3390406.2,
          "close_time": 1764269999999,
          "quote_volume": 74512.12473,
          "trades": 453,
          "taker_buy_base": 1773129.7,
          "taker_buy_quote": 38983.88078
        },
        {
          "timestamp": 1764270000000,
          "datetime": "2025-11-27T19:00:00",
          "open": 0.022,
          "high": 0.0221,
          "low": 0.0218,
          "close": 0.0219,
          "volume": 2961651.6,
          "close_time": 1764273599999,
          "quote_volume": 64897.52667,
          "trades": 349,
          "taker_buy_base": 1227707.5,
          "taker_buy_quote": 26917.25172
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 0.0219,
          "high": 0.022,
          "low": 0.0218,
          "close": 0.0219,
          "volume": 1803583.2,
          "close_time": 1764277199999,
          "quote_volume": 39438.82663,
          "trades": 168,
          "taker_buy_base": 571198.7,
          "taker_buy_quote": 12503.26296
        },
        {
          "timestamp": 1764277200000,
          "datetime": "2025-11-27T21:00:00",
          "open": 0.0218,
          "high": 0.0218,
          "low": 0.0216,
          "close": 0.0217,
          "volume": 5053139.1,
          "close_time": 1764280799999,
          "quote_volume": 109918.46114,
          "trades": 437,
          "taker_buy_base": 2466611.9,
          "taker_buy_quote": 53661.49746
        },
        {
          "timestamp": 1764280800000,
          "datetime": "2025-11-27T22:00:00",
          "open": 0.0217,
          "high": 0.0217,
          "low": 0.0213,
          "close": 0.0214,
          "volume": 5835633.6,
          "close_time": 1764284399999,
          "quote_volume": 125451.36581,
          "trades": 537,
          "taker_buy_base": 2690235.6,
          "taker_buy_quote": 57894.4718
        },
        {
          "timestamp": 1764284400000,
          "datetime": "2025-11-27T23:00:00",
          "open": 0.0213,
          "high": 0.0214,
          "low": 0.0211,
          "close": 0.0213,
          "volume": 4528603.4,
          "close_time": 1764287999999,
          "quote_volume": 96168.62658,
          "trades": 497,
          "taker_buy_base": 2224600.7,
          "taker_buy_quote": 47224.59432
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.0213,
          "high": 0.0215,
          "low": 0.0212,
          "close": 0.0213,
          "volume": 2688040.9,
          "close_time": 1764291599999,
          "quote_volume": 57414.72315,
          "trades": 306,
          "taker_buy_base": 1004853.3,
          "taker_buy_quote": 21469.96338
        },
        {
          "timestamp": 1764291600000,
          "datetime": "2025-11-28T01:00:00",
          "open": 0.0213,
          "high": 0.0215,
          "low": 0.0211,
          "close": 0.0211,
          "volume": 6599296.7,
          "close_time": 1764295199999,
          "quote_volume": 141082.39682,
          "trades": 652,
          "taker_buy_base": 3769971.1,
          "taker_buy_quote": 80673.92733
        },
        {
          "timestamp": 1764295200000,
          "datetime": "2025-11-28T02:00:00",
          "open": 0.0211,
          "high": 0.0212,
          "low": 0.0208,
          "close": 0.0212,
          "volume": 8645772.7,
          "close_time": 1764298799999,
          "quote_volume": 181454.32445,
          "trades": 1059,
          "taker_buy_base": 4203253.0,
          "taker_buy_quote": 88242.35183
        },
        {
          "timestamp": 1764298800000,
          "datetime": "2025-11-28T03:00:00",
          "open": 0.0212,
          "high": 0.0212,
          "low": 0.021,
          "close": 0.0211,
          "volume": 1408427.2,
          "close_time": 1764302399999,
          "quote_volume": 29728.63186,
          "trades": 198,
          "taker_buy_base": 834956.2,
          "taker_buy_quote": 17635.5771
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 0.0211,
          "high": 0.0213,
          "low": 0.021,
          "close": 0.0211,
          "volume": 4148311.1,
          "close_time": 1764305999999,
          "quote_volume": 87728.07252,
          "trades": 354,
          "taker_buy_base": 2031300.0,
          "taker_buy_quote": 43047.21463
        },
        {
          "timestamp": 1764306000000,
          "datetime": "2025-11-28T05:00:00",
          "open": 0.021,
          "high": 0.0211,
          "low": 0.0209,
          "close": 0.021,
          "volume": 4766188.8,
          "close_time": 1764309599999,
          "quote_volume": 100050.97437,
          "trades": 624,
          "taker_buy_base": 1988795.4,
          "taker_buy_quote": 41762.31357
        },
        {
          "timestamp": 1764309600000,
          "datetime": "2025-11-28T06:00:00",
          "open": 0.0209,
          "high": 0.0212,
          "low": 0.0209,
          "close": 0.021,
          "volume": 7142943.7,
          "close_time": 1764313199999,
          "quote_volume": 150020.2899,
          "trades": 796,
          "taker_buy_base": 2985650.5,
          "taker_buy_quote": 62760.51747
        },
        {
          "timestamp": 1764313200000,
          "datetime": "2025-11-28T07:00:00",
          "open": 0.021,
          "high": 0.0211,
          "low": 0.0207,
          "close": 0.0208,
          "volume": 4355424.6,
          "close_time": 1764316799999,
          "quote_volume": 91050.34288,
          "trades": 376,
          "taker_buy_base": 1810840.6,
          "taker_buy_quote": 37888.2276
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 0.0207,
          "high": 0.0212,
          "low": 0.0207,
          "close": 0.0211,
          "volume": 7833621.2,
          "close_time": 1764320399999,
          "quote_volume": 164071.32958,
          "trades": 768,
          "taker_buy_base": 3784492.5,
          "taker_buy_quote": 79344.5534
        },
        {
          "timestamp": 1764320400000,
          "datetime": "2025-11-28T09:00:00",
          "open": 0.0211,
          "high": 0.0211,
          "low": 0.0209,
          "close": 0.0209,
          "volume": 3311837.9,
          "close_time": 1764323999999,
          "quote_volume": 69616.09387,
          "trades": 351,
          "taker_buy_base": 1636033.4,
          "taker_buy_quote": 34411.78922
        },
        {
          "timestamp": 1764324000000,
          "datetime": "2025-11-28T10:00:00",
          "open": 0.0209,
          "high": 0.0211,
          "low": 0.0208,
          "close": 0.0211,
          "volume": 4352746.8,
          "close_time": 1764327599999,
          "quote_volume": 90963.04801,
          "trades": 380,
          "taker_buy_base": 3329043.6,
          "taker_buy_quote": 69602.18926
        },
        {
          "timestamp": 1764327600000,
          "datetime": "2025-11-28T11:00:00",
          "open": 0.021,
          "high": 0.0211,
          "low": 0.0207,
          "close": 0.021,
          "volume": 7487055.4,
          "close_time": 1764331199999,
          "quote_volume": 156563.41683,
          "trades": 725,
          "taker_buy_base": 3448080.7,
          "taker_buy_quote": 72003.04387
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 0.0209,
          "high": 0.0212,
          "low": 0.0209,
          "close": 0.021,
          "volume": 8556902.2,
          "close_time": 1764334799999,
          "quote_volume": 179999.8908,
          "trades": 726,
          "taker_buy_base": 4038600.1,
          "taker_buy_quote": 85008.2521
        },
        {
          "timestamp": 1764334800000,
          "datetime": "2025-11-28T13:00:00",
          "open": 0.021,
          "high": 0.0216,
          "low": 0.0209,
          "close": 0.0215,
          "volume": 10210189.4,
          "close_time": 1764338399999,
          "quote_volume": 217031.68545,
          "trades": 1075,
          "taker_buy_base": 6525284.9,
          "taker_buy_quote": 138877.00553
        },
        {
          "timestamp": 1764338400000,
          "datetime": "2025-11-28T14:00:00",
          "open": 0.0214,
          "high": 0.0216,
          "low": 0.0213,
          "close": 0.0214,
          "volume": 4524690.5,
          "close_time": 1764341999999,
          "quote_volume": 96916.6915,
          "trades": 415,
          "taker_buy_base": 2469478.9,
          "taker_buy_quote": 52945.41471
        },
        {
          "timestamp": 1764342000000,
          "datetime": "2025-11-28T15:00:00",
          "open": 0.0214,
          "high": 0.0216,
          "low": 0.0211,
          "close": 0.0211,
          "volume": 8004468.6,
          "close_time": 1764345599999,
          "quote_volume": 171187.1963,
          "trades": 816,
          "taker_buy_base": 3248780.4,
          "taker_buy_quote": 69628.41808
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 0.0212,
          "high": 0.0212,
          "low": 0.0207,
          "close": 0.0209,
          "volume": 4606014.1,
          "close_time": 1764349199999,
          "quote_volume": 96493.19892,
          "trades": 590,
          "taker_buy_base": 2515608.6,
          "taker_buy_quote": 52689.17299
        },
        {
          "timestamp": 1764349200000,
          "datetime": "2025-11-28T17:00:00",
          "open": 0.0208,
          "high": 0.0209,
          "low": 0.0206,
          "close": 0.0207,
          "volume": 5591028.6,
          "close_time": 1764352799999,
          "quote_volume": 116111.15534,
          "trades": 616,
          "taker_buy_base": 2869854.7,
          "taker_buy_quote": 59594.3505
        },
        {
          "timestamp": 1764352800000,
          "datetime": "2025-11-28T18:00:00",
          "open": 0.0207,
          "high": 0.0207,
          "low": 0.0205,
          "close": 0.0207,
          "volume": 6949881.7,
          "close_time": 1764356399999,
          "quote_volume": 143440.1932,
          "trades": 726,
          "taker_buy_base": 3597582.3,
          "taker_buy_quote": 74301.87429
        },
        {
          "timestamp": 1764356400000,
          "datetime": "2025-11-28T19:00:00",
          "open": 0.0208,
          "high": 0.021,
          "low": 0.0207,
          "close": 0.0209,
          "volume": 3656552.8,
          "close_time": 1764359999999,
          "quote_volume": 76285.55825,
          "trades": 353,
          "taker_buy_base": 1713923.0,
          "taker_buy_quote": 35773.30311
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 0.0208,
          "high": 0.021,
          "low": 0.0208,
          "close": 0.0209,
          "volume": 1346677.1,
          "close_time": 1764363599999,
          "quote_volume": 28083.33248,
          "trades": 155,
          "taker_buy_base": 625391.3,
          "taker_buy_quote": 13054.63965
        },
        {
          "timestamp": 1764363600000,
          "datetime": "2025-11-28T21:00:00",
          "open": 0.0209,
          "high": 0.021,
          "low": 0.0208,
          "close": 0.0209,
          "volume": 1116793.4,
          "close_time": 1764367199999,
          "quote_volume": 23351.38533,
          "trades": 92,
          "taker_buy_base": 733055.0,
          "taker_buy_quote": 15331.76776
        },
        {
          "timestamp": 1764367200000,
          "datetime": "2025-11-28T22:00:00",
          "open": 0.0208,
          "high": 0.0209,
          "low": 0.0206,
          "close": 0.0208,
          "volume": 3462231.7,
          "close_time": 1764370799999,
          "quote_volume": 71788.0516,
          "trades": 438,
          "taker_buy_base": 1680186.1,
          "taker_buy_quote": 34848.44417
        },
        {
          "timestamp": 1764370800000,
          "datetime": "2025-11-28T23:00:00",
          "open": 0.0208,
          "high": 0.0209,
          "low": 0.0207,
          "close": 0.0208,
          "volume": 1057898.8,
          "close_time": 1764374399999,
          "quote_volume": 21989.85013,
          "trades": 102,
          "taker_buy_base": 457555.4,
          "taker_buy_quote": 9538.64864
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.0208,
          "high": 0.0209,
          "low": 0.0206,
          "close": 0.0206,
          "volume": 2980443.7,
          "close_time": 1764377999999,
          "quote_volume": 61761.87682,
          "trades": 270,
          "taker_buy_base": 1025239.6,
          "taker_buy_quote": 21280.50652
        },
        {
          "timestamp": 1764378000000,
          "datetime": "2025-11-29T01:00:00",
          "open": 0.0207,
          "high": 0.0208,
          "low": 0.0205,
          "close": 0.0207,
          "volume": 2177443.4,
          "close_time": 1764381599999,
          "quote_volume": 45092.79019,
          "trades": 208,
          "taker_buy_base": 1117365.8,
          "taker_buy_quote": 23164.5873
        },
        {
          "timestamp": 1764381600000,
          "datetime": "2025-11-29T02:00:00",
          "open": 0.0206,
          "high": 0.0207,
          "low": 0.0204,
          "close": 0.0206,
          "volume": 5768567.7,
          "close_time": 1764385199999,
          "quote_volume": 118528.48025,
          "trades": 511,
          "taker_buy_base": 2746251.0,
          "taker_buy_quote": 56450.21721
        },
        {
          "timestamp": 1764385200000,
          "datetime": "2025-11-29T03:00:00",
          "open": 0.0206,
          "high": 0.0207,
          "low": 0.0204,
          "close": 0.0205,
          "volume": 2691873.0,
          "close_time": 1764388799999,
          "quote_volume": 55375.55987,
          "trades": 274,
          "taker_buy_base": 1239331.2,
          "taker_buy_quote": 25534.94364
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 0.0205,
          "high": 0.0206,
          "low": 0.0204,
          "close": 0.0206,
          "volume": 567747.0,
          "close_time": 1764392399999,
          "quote_volume": 11628.71308,
          "trades": 56,
          "taker_buy_base": 462757.3,
          "taker_buy_quote": 9486.89305
        },
        {
          "timestamp": 1764392400000,
          "datetime": "2025-11-29T05:00:00",
          "open": 0.0205,
          "high": 0.0206,
          "low": 0.0204,
          "close": 0.0204,
          "volume": 3178852.0,
          "close_time": 1764395999999,
          "quote_volume": 65317.70044,
          "trades": 284,
          "taker_buy_base": 1677120.3,
          "taker_buy_quote": 34510.58227
        },
        {
          "timestamp": 1764396000000,
          "datetime": "2025-11-29T06:00:00",
          "open": 0.0204,
          "high": 0.0206,
          "low": 0.0203,
          "close": 0.0204,
          "volume": 5151651.7,
          "close_time": 1764399599999,
          "quote_volume": 105127.3185,
          "trades": 549,
          "taker_buy_base": 2415294.7,
          "taker_buy_quote": 49306.09584
        },
        {
          "timestamp": 1764399600000,
          "datetime": "2025-11-29T07:00:00",
          "open": 0.0204,
          "high": 0.0205,
          "low": 0.0201,
          "close": 0.0201,
          "volume": 9982007.2,
          "close_time": 1764403199999,
          "quote_volume": 202227.06695,
          "trades": 447,
          "taker_buy_base": 3595868.2,
          "taker_buy_quote": 73233.47465
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 0.0201,
          "high": 0.0202,
          "low": 0.0196,
          "close": 0.0196,
          "volume": 18927871.5,
          "close_time": 1764406799999,
          "quote_volume": 375857.11238,
          "trades": 1840,
          "taker_buy_base": 4785038.2,
          "taker_buy_quote": 95501.15015
        },
        {
          "timestamp": 1764406800000,
          "datetime": "2025-11-29T09:00:00",
          "open": 0.0196,
          "high": 0.0197,
          "low": 0.0184,
          "close": 0.0188,
          "volume": 69690088.9,
          "close_time": 1764410399999,
          "quote_volume": 1323987.62786,
          "trades": 5647,
          "taker_buy_base": 27909550.7,
          "taker_buy_quote": 529543.65857
        },
        {
          "timestamp": 1764410400000,
          "datetime": "2025-11-29T10:00:00",
          "open": 0.0188,
          "high": 0.0188,
          "low": 0.0174,
          "close": 0.0179,
          "volume": 96986068.2,
          "close_time": 1764413999999,
          "quote_volume": 1745311.07255,
          "trades": 6715,
          "taker_buy_base": 39687180.0,
          "taker_buy_quote": 714265.01943
        },
        {
          "timestamp": 1764414000000,
          "datetime": "2025-11-29T11:00:00",
          "open": 0.018,
          "high": 0.0182,
          "low": 0.0176,
          "close": 0.018,
          "volume": 41229467.8,
          "close_time": 1764417599999,
          "quote_volume": 737517.63816,
          "trades": 2755,
          "taker_buy_base": 20224581.2,
          "taker_buy_quote": 362129.95146
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 0.0179,
          "high": 0.0183,
          "low": 0.0176,
          "close": 0.0181,
          "volume": 38330625.4,
          "close_time": 1764421199999,
          "quote_volume": 688673.00317,
          "trades": 2854,
          "taker_buy_base": 18148551.4,
          "taker_buy_quote": 326605.06239
        },
        {
          "timestamp": 1764421200000,
          "datetime": "2025-11-29T13:00:00",
          "open": 0.0181,
          "high": 0.0186,
          "low": 0.018,
          "close": 0.0185,
          "volume": 26483626.0,
          "close_time": 1764424799999,
          "quote_volume": 484220.1479,
          "trades": 3563,
          "taker_buy_base": 15142158.7,
          "taker_buy_quote": 277029.39378
        },
        {
          "timestamp": 1764424800000,
          "datetime": "2025-11-29T14:00:00",
          "open": 0.0185,
          "high": 0.0189,
          "low": 0.0181,
          "close": 0.0183,
          "volume": 37409484.9,
          "close_time": 1764428399999,
          "quote_volume": 696609.08261,
          "trades": 2187,
          "taker_buy_base": 16190868.3,
          "taker_buy_quote": 301637.68635
        },
        {
          "timestamp": 1764428400000,
          "datetime": "2025-11-29T15:00:00",
          "open": 0.0183,
          "high": 0.0184,
          "low": 0.0176,
          "close": 0.018,
          "volume": 34060243.0,
          "close_time": 1764431999999,
          "quote_volume": 615847.53474,
          "trades": 1687,
          "taker_buy_base": 13506180.0,
          "taker_buy_quote": 244730.53484
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 0.0179,
          "high": 0.018,
          "low": 0.0177,
          "close": 0.0178,
          "volume": 12809681.4,
          "close_time": 1764435599999,
          "quote_volume": 229186.14625,
          "trades": 722,
          "taker_buy_base": 5452823.3,
          "taker_buy_quote": 97686.9617
        },
        {
          "timestamp": 1764435600000,
          "datetime": "2025-11-29T17:00:00",
          "open": 0.0178,
          "high": 0.0182,
          "low": 0.0177,
          "close": 0.0181,
          "volume": 14454040.2,
          "close_time": 1764439199999,
          "quote_volume": 259850.15424,
          "trades": 942,
          "taker_buy_base": 7495654.7,
          "taker_buy_quote": 134833.37088
        },
        {
          "timestamp": 1764439200000,
          "datetime": "2025-11-29T18:00:00",
          "open": 0.018,
          "high": 0.0181,
          "low": 0.0178,
          "close": 0.0179,
          "volume": 7662457.6,
          "close_time": 1764442799999,
          "quote_volume": 137454.31814,
          "trades": 602,
          "taker_buy_base": 3671139.5,
          "taker_buy_quote": 65910.37556
        },
        {
          "timestamp": 1764442800000,
          "datetime": "2025-11-29T19:00:00",
          "open": 0.018,
          "high": 0.018,
          "low": 0.0178,
          "close": 0.0178,
          "volume": 3397610.1,
          "close_time": 1764446399999,
          "quote_volume": 60824.1474,
          "trades": 281,
          "taker_buy_base": 1470094.5,
          "taker_buy_quote": 26335.49155
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 0.0178,
          "high": 0.0179,
          "low": 0.0176,
          "close": 0.0178,
          "volume": 6610720.9,
          "close_time": 1764449999999,
          "quote_volume": 117334.54564,
          "trades": 449,
          "taker_buy_base": 3768400.1,
          "taker_buy_quote": 66952.33813
        },
        {
          "timestamp": 1764450000000,
          "datetime": "2025-11-29T21:00:00",
          "open": 0.0178,
          "high": 0.0182,
          "low": 0.0178,
          "close": 0.0181,
          "volume": 6996132.4,
          "close_time": 1764453599999,
          "quote_volume": 126200.82036,
          "trades": 584,
          "taker_buy_base": 2770961.4,
          "taker_buy_quote": 49979.76701
        },
        {
          "timestamp": 1764453600000,
          "datetime": "2025-11-29T22:00:00",
          "open": 0.0181,
          "high": 0.0183,
          "low": 0.0177,
          "close": 0.0177,
          "volume": 12694971.3,
          "close_time": 1764457199999,
          "quote_volume": 227018.72146,
          "trades": 702,
          "taker_buy_base": 3911746.3,
          "taker_buy_quote": 70079.78447
        },
        {
          "timestamp": 1764457200000,
          "datetime": "2025-11-29T23:00:00",
          "open": 0.0177,
          "high": 0.0177,
          "low": 0.0173,
          "close": 0.0174,
          "volume": 16350191.5,
          "close_time": 1764460799999,
          "quote_volume": 285370.22004,
          "trades": 1044,
          "taker_buy_base": 6544515.9,
          "taker_buy_quote": 114189.79328
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.0174,
          "high": 0.0175,
          "low": 0.0173,
          "close": 0.0174,
          "volume": 8558119.7,
          "close_time": 1764464399999,
          "quote_volume": 149019.54832,
          "trades": 459,
          "taker_buy_base": 4559699.6,
          "taker_buy_quote": 79464.3415
        },
        {
          "timestamp": 1764464400000,
          "datetime": "2025-11-30T01:00:00",
          "open": 0.0174,
          "high": 0.0175,
          "low": 0.0167,
          "close": 0.0171,
          "volume": 43223205.3,
          "close_time": 1764467999999,
          "quote_volume": 736891.42922,
          "trades": 2459,
          "taker_buy_base": 12378822.2,
          "taker_buy_quote": 211138.37124
        },
        {
          "timestamp": 1764468000000,
          "datetime": "2025-11-30T02:00:00",
          "open": 0.0171,
          "high": 0.0172,
          "low": 0.0168,
          "close": 0.0169,
          "volume": 13968930.5,
          "close_time": 1764471599999,
          "quote_volume": 236579.2925,
          "trades": 1173,
          "taker_buy_base": 5229008.3,
          "taker_buy_quote": 88770.07062
        },
        {
          "timestamp": 1764471600000,
          "datetime": "2025-11-30T03:00:00",
          "open": 0.0168,
          "high": 0.0169,
          "low": 0.0166,
          "close": 0.0168,
          "volume": 11803130.8,
          "close_time": 1764475199999,
          "quote_volume": 197894.07665,
          "trades": 1039,
          "taker_buy_base": 5356718.5,
          "taker_buy_quote": 89931.53952
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 0.0167,
          "high": 0.017,
          "low": 0.0163,
          "close": 0.0169,
          "volume": 26517960.8,
          "close_time": 1764478799999,
          "quote_volume": 441576.21541,
          "trades": 2238,
          "taker_buy_base": 12748504.3,
          "taker_buy_quote": 212770.62864
        },
        {
          "timestamp": 1764478800000,
          "datetime": "2025-11-30T05:00:00",
          "open": 0.0169,
          "high": 0.017,
          "low": 0.0162,
          "close": 0.0162,
          "volume": 13420920.8,
          "close_time": 1764482399999,
          "quote_volume": 221915.70873,
          "trades": 1090,
          "taker_buy_base": 4991303.4,
          "taker_buy_quote": 82613.51248
        },
        {
          "timestamp": 1764482400000,
          "datetime": "2025-11-30T06:00:00",
          "open": 0.0163,
          "high": 0.0166,
          "low": 0.0161,
          "close": 0.0163,
          "volume": 15636744.4,
          "close_time": 1764485999999,
          "quote_volume": 255411.53515,
          "trades": 1108,
          "taker_buy_base": 7654486.6,
          "taker_buy_quote": 125181.13382
        },
        {
          "timestamp": 1764486000000,
          "datetime": "2025-11-30T07:00:00",
          "open": 0.0163,
          "high": 0.0167,
          "low": 0.0163,
          "close": 0.0166,
          "volume": 9400067.1,
          "close_time": 1764489599999,
          "quote_volume": 154620.45162,
          "trades": 665,
          "taker_buy_base": 4242247.2,
          "taker_buy_quote": 70021.34153
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 0.0166,
          "high": 0.0167,
          "low": 0.0163,
          "close": 0.0164,
          "volume": 13239214.1,
          "close_time": 1764493199999,
          "quote_volume": 218500.62611,
          "trades": 836,
          "taker_buy_base": 3689954.6,
          "taker_buy_quote": 61185.21989
        },
        {
          "timestamp": 1764493200000,
          "datetime": "2025-11-30T09:00:00",
          "open": 0.0163,
          "high": 0.0166,
          "low": 0.0163,
          "close": 0.0165,
          "volume": 7361501.8,
          "close_time": 1764496799999,
          "quote_volume": 120890.07425,
          "trades": 721,
          "taker_buy_base": 4125385.9,
          "taker_buy_quote": 67846.79686
        },
        {
          "timestamp": 1764496800000,
          "datetime": "2025-11-30T10:00:00",
          "open": 0.0165,
          "high": 0.0166,
          "low": 0.0162,
          "close": 0.0164,
          "volume": 15642154.4,
          "close_time": 1764500399999,
          "quote_volume": 256440.22637,
          "trades": 1407,
          "taker_buy_base": 7882182.2,
          "taker_buy_quote": 129241.7044
        },
        {
          "timestamp": 1764500400000,
          "datetime": "2025-11-30T11:00:00",
          "open": 0.0164,
          "high": 0.0164,
          "low": 0.0162,
          "close": 0.0162,
          "volume": 7450938.9,
          "close_time": 1764503999999,
          "quote_volume": 121474.79062,
          "trades": 631,
          "taker_buy_base": 1934686.2,
          "taker_buy_quote": 31608.03278
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 0.0163,
          "high": 0.0166,
          "low": 0.0161,
          "close": 0.0165,
          "volume": 23001964.9,
          "close_time": 1764507599999,
          "quote_volume": 376554.04967,
          "trades": 1248,
          "taker_buy_base": 13041367.5,
          "taker_buy_quote": 213644.1073
        },
        {
          "timestamp": 1764507600000,
          "datetime": "2025-11-30T13:00:00",
          "open": 0.0165,
          "high": 0.0167,
          "low": 0.0165,
          "close": 0.0166,
          "volume": 9140673.6,
          "close_time": 1764511199999,
          "quote_volume": 151693.0293,
          "trades": 654,
          "taker_buy_base": 4488607.0,
          "taker_buy_quote": 74668.03328
        },
        {
          "timestamp": 1764511200000,
          "datetime": "2025-11-30T14:00:00",
          "open": 0.0166,
          "high": 0.0166,
          "low": 0.0162,
          "close": 0.0164,
          "volume": 8025586.4,
          "close_time": 1764514799999,
          "quote_volume": 131345.33189,
          "trades": 724,
          "taker_buy_base": 3503864.1,
          "taker_buy_quote": 57371.21025
        },
        {
          "timestamp": 1764514800000,
          "datetime": "2025-11-30T15:00:00",
          "open": 0.0164,
          "high": 0.0166,
          "low": 0.0162,
          "close": 0.0164,
          "volume": 15428877.8,
          "close_time": 1764518399999,
          "quote_volume": 253140.35304,
          "trades": 992,
          "taker_buy_base": 6296745.0,
          "taker_buy_quote": 103446.82952
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 0.0163,
          "high": 0.0166,
          "low": 0.0162,
          "close": 0.0165,
          "volume": 14294026.5,
          "close_time": 1764521999999,
          "quote_volume": 235234.26044,
          "trades": 856,
          "taker_buy_base": 8450839.8,
          "taker_buy_quote": 139237.40176
        },
        {
          "timestamp": 1764522000000,
          "datetime": "2025-11-30T17:00:00",
          "open": 0.0166,
          "high": 0.0168,
          "low": 0.0164,
          "close": 0.0166,
          "volume": 12530110.3,
          "close_time": 1764525599999,
          "quote_volume": 208503.21862,
          "trades": 772,
          "taker_buy_base": 5947491.0,
          "taker_buy_quote": 99036.6064
        },
        {
          "timestamp": 1764525600000,
          "datetime": "2025-11-30T18:00:00",
          "open": 0.0167,
          "high": 0.0168,
          "low": 0.0165,
          "close": 0.0166,
          "volume": 7205180.0,
          "close_time": 1764529199999,
          "quote_volume": 119751.00402,
          "trades": 484,
          "taker_buy_base": 2465932.6,
          "taker_buy_quote": 41027.4059
        },
        {
          "timestamp": 1764529200000,
          "datetime": "2025-11-30T19:00:00",
          "open": 0.0166,
          "high": 0.0169,
          "low": 0.0165,
          "close": 0.0167,
          "volume": 6393235.6,
          "close_time": 1764532799999,
          "quote_volume": 106561.99708,
          "trades": 383,
          "taker_buy_base": 3564201.8,
          "taker_buy_quote": 59452.19347
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 0.0167,
          "high": 0.0169,
          "low": 0.0163,
          "close": 0.0164,
          "volume": 16146378.6,
          "close_time": 1764536399999,
          "quote_volume": 267521.75331,
          "trades": 810,
          "taker_buy_base": 6929686.9,
          "taker_buy_quote": 114947.89932
        },
        {
          "timestamp": 1764536400000,
          "datetime": "2025-11-30T21:00:00",
          "open": 0.0164,
          "high": 0.0165,
          "low": 0.0162,
          "close": 0.0163,
          "volume": 5275295.4,
          "close_time": 1764539999999,
          "quote_volume": 86352.68108,
          "trades": 461,
          "taker_buy_base": 2433206.2,
          "taker_buy_quote": 39842.91568
        },
        {
          "timestamp": 1764540000000,
          "datetime": "2025-11-30T22:00:00",
          "open": 0.0163,
          "high": 0.0165,
          "low": 0.0162,
          "close": 0.0162,
          "volume": 9275667.3,
          "close_time": 1764543599999,
          "quote_volume": 151558.61487,
          "trades": 456,
          "taker_buy_base": 3584773.6,
          "taker_buy_quote": 58739.872
        },
        {
          "timestamp": 1764543600000,
          "datetime": "2025-11-30T23:00:00",
          "open": 0.0162,
          "high": 0.0162,
          "low": 0.0158,
          "close": 0.0159,
          "volume": 13007216.2,
          "close_time": 1764547199999,
          "quote_volume": 208054.65532,
          "trades": 1061,
          "taker_buy_base": 4332667.0,
          "taker_buy_quote": 69454.93859
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.016,
          "high": 0.0161,
          "low": 0.0148,
          "close": 0.0148,
          "volume": 50434337.8,
          "close_time": 1764550799999,
          "quote_volume": 775955.84405,
          "trades": 3904,
          "taker_buy_base": 21095943.2,
          "taker_buy_quote": 324695.28854
        },
        {
          "timestamp": 1764550800000,
          "datetime": "2025-12-01T01:00:00",
          "open": 0.0148,
          "high": 0.0151,
          "low": 0.0148,
          "close": 0.0148,
          "volume": 20571283.9,
          "close_time": 1764554399999,
          "quote_volume": 307788.69284,
          "trades": 1300,
          "taker_buy_base": 11591079.2,
          "taker_buy_quote": 173572.38209
        },
        {
          "timestamp": 1764554400000,
          "datetime": "2025-12-01T02:00:00",
          "open": 0.0148,
          "high": 0.0151,
          "low": 0.0148,
          "close": 0.0149,
          "volume": 16101236.6,
          "close_time": 1764557999999,
          "quote_volume": 240247.18595,
          "trades": 1072,
          "taker_buy_base": 8517803.2,
          "taker_buy_quote": 127222.95942
        },
        {
          "timestamp": 1764558000000,
          "datetime": "2025-12-01T03:00:00",
          "open": 0.0149,
          "high": 0.015,
          "low": 0.0148,
          "close": 0.0148,
          "volume": 5427071.0,
          "close_time": 1764561599999,
          "quote_volume": 80829.52555,
          "trades": 469,
          "taker_buy_base": 2837767.6,
          "taker_buy_quote": 42292.97345
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 0.0148,
          "high": 0.0149,
          "low": 0.0144,
          "close": 0.0145,
          "volume": 15997481.1,
          "close_time": 1764565199999,
          "quote_volume": 233042.7684,
          "trades": 1461,
          "taker_buy_base": 6558368.3,
          "taker_buy_quote": 95587.26755
        },
        {
          "timestamp": 1764565200000,
          "datetime": "2025-12-01T05:00:00",
          "open": 0.0145,
          "high": 0.0146,
          "low": 0.0143,
          "close": 0.0144,
          "volume": 6738428.7,
          "close_time": 1764568799999,
          "quote_volume": 97620.23327,
          "trades": 740,
          "taker_buy_base": 3026654.8,
          "taker_buy_quote": 43919.0242
        },
        {
          "timestamp": 1764568800000,
          "datetime": "2025-12-01T06:00:00",
          "open": 0.0144,
          "high": 0.0145,
          "low": 0.0141,
          "close": 0.0143,
          "volume": 10089603.6,
          "close_time": 1764572399999,
          "quote_volume": 143543.09045,
          "trades": 654,
          "taker_buy_base": 3748748.5,
          "taker_buy_quote": 53424.43709
        },
        {
          "timestamp": 1764572400000,
          "datetime": "2025-12-01T07:00:00",
          "open": 0.0143,
          "high": 0.0145,
          "low": 0.0142,
          "close": 0.0143,
          "volume": 11884458.7,
          "close_time": 1764575999999,
          "quote_volume": 170160.04827,
          "trades": 1069,
          "taker_buy_base": 5660791.7,
          "taker_buy_quote": 81089.85308
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 0.0144,
          "high": 0.0145,
          "low": 0.0143,
          "close": 0.0144,
          "volume": 8195179.1,
          "close_time": 1764579599999,
          "quote_volume": 117855.30612,
          "trades": 747,
          "taker_buy_base": 3936481.3,
          "taker_buy_quote": 56721.85971
        },
        {
          "timestamp": 1764579600000,
          "datetime": "2025-12-01T09:00:00",
          "open": 0.0143,
          "high": 0.0145,
          "low": 0.0142,
          "close": 0.0143,
          "volume": 5654503.8,
          "close_time": 1764583199999,
          "quote_volume": 81123.75934,
          "trades": 531,
          "taker_buy_base": 2739477.3,
          "taker_buy_quote": 39356.20525
        },
        {
          "timestamp": 1764583200000,
          "datetime": "2025-12-01T10:00:00",
          "open": 0.0143,
          "high": 0.0144,
          "low": 0.0142,
          "close": 0.0143,
          "volume": 5706706.3,
          "close_time": 1764586799999,
          "quote_volume": 81673.96434,
          "trades": 434,
          "taker_buy_base": 2299967.3,
          "taker_buy_quote": 33005.61837
        },
        {
          "timestamp": 1764586800000,
          "datetime": "2025-12-01T11:00:00",
          "open": 0.0142,
          "high": 0.0143,
          "low": 0.0141,
          "close": 0.0143,
          "volume": 7986190.5,
          "close_time": 1764590399999,
          "quote_volume": 113354.40304,
          "trades": 530,
          "taker_buy_base": 4148864.8,
          "taker_buy_quote": 58995.13341
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 0.0143,
          "high": 0.0143,
          "low": 0.0139,
          "close": 0.0141,
          "volume": 9665208.7,
          "close_time": 1764593999999,
          "quote_volume": 136316.195,
          "trades": 683,
          "taker_buy_base": 4679358.8,
          "taker_buy_quote": 66001.41717
        },
        {
          "timestamp": 1764594000000,
          "datetime": "2025-12-01T13:00:00",
          "open": 0.0141,
          "high": 0.0143,
          "low": 0.014,
          "close": 0.0141,
          "volume": 9560688.0,
          "close_time": 1764597599999,
          "quote_volume": 135030.36616,
          "trades": 926,
          "taker_buy_base": 4279558.3,
          "taker_buy_quote": 60538.64821
        },
        {
          "timestamp": 1764597600000,
          "datetime": "2025-12-01T14:00:00",
          "open": 0.0141,
          "high": 0.0144,
          "low": 0.0141,
          "close": 0.0143,
          "volume": 8988365.3,
          "close_time": 1764601199999,
          "quote_volume": 128001.73367,
          "trades": 611,
          "taker_buy_base": 5058318.4,
          "taker_buy_quote": 72200.60095
        },
        {
          "timestamp": 1764601200000,
          "datetime": "2025-12-01T15:00:00",
          "open": 0.0143,
          "high": 0.0144,
          "low": 0.0137,
          "close": 0.014,
          "volume": 16482752.8,
          "close_time": 1764604799999,
          "quote_volume": 230006.23374,
          "trades": 1087,
          "taker_buy_base": 8380267.2,
          "taker_buy_quote": 116834.16044
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 0.014,
          "high": 0.014,
          "low": 0.0136,
          "close": 0.0137,
          "volume": 9827037.4,
          "close_time": 1764608399999,
          "quote_volume": 136011.43929,
          "trades": 1038,
          "taker_buy_base": 4019062.9,
          "taker_buy_quote": 55662.65352
        },
        {
          "timestamp": 1764608400000,
          "datetime": "2025-12-01T17:00:00",
          "open": 0.0136,
          "high": 0.0138,
          "low": 0.0135,
          "close": 0.0135,
          "volume": 6901820.1,
          "close_time": 1764611999999,
          "quote_volume": 93956.48335,
          "trades": 572,
          "taker_buy_base": 2590825.2,
          "taker_buy_quote": 35359.01244
        },
        {
          "timestamp": 1764612000000,
          "datetime": "2025-12-01T18:00:00",
          "open": 0.0135,
          "high": 0.0138,
          "low": 0.0134,
          "close": 0.0137,
          "volume": 14715332.0,
          "close_time": 1764615599999,
          "quote_volume": 199314.31928,
          "trades": 692,
          "taker_buy_base": 6979474.8,
          "taker_buy_quote": 94553.27333
        },
        {
          "timestamp": 1764615600000,
          "datetime": "2025-12-01T19:00:00",
          "open": 0.0138,
          "high": 0.0139,
          "low": 0.0136,
          "close": 0.0137,
          "volume": 5374366.9,
          "close_time": 1764619199999,
          "quote_volume": 73742.63941,
          "trades": 390,
          "taker_buy_base": 2254838.4,
          "taker_buy_quote": 30967.52686
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 0.0136,
          "high": 0.0139,
          "low": 0.0136,
          "close": 0.0136,
          "volume": 7968346.0,
          "close_time": 1764622799999,
          "quote_volume": 109278.40523,
          "trades": 447,
          "taker_buy_base": 3798923.3,
          "taker_buy_quote": 52139.80857
        },
        {
          "timestamp": 1764622800000,
          "datetime": "2025-12-01T21:00:00",
          "open": 0.0136,
          "high": 0.0139,
          "low": 0.0135,
          "close": 0.0136,
          "volume": 14414175.1,
          "close_time": 1764626399999,
          "quote_volume": 197301.91392,
          "trades": 1039,
          "taker_buy_base": 6972163.7,
          "taker_buy_quote": 95549.65696
        },
        {
          "timestamp": 1764626400000,
          "datetime": "2025-12-01T22:00:00",
          "open": 0.0136,
          "high": 0.0139,
          "low": 0.0136,
          "close": 0.0139,
          "volume": 5802426.2,
          "close_time": 1764629999999,
          "quote_volume": 80015.49835,
          "trades": 426,
          "taker_buy_base": 4119232.7,
          "taker_buy_quote": 56862.85422
        },
        {
          "timestamp": 1764630000000,
          "datetime": "2025-12-01T23:00:00",
          "open": 0.0138,
          "high": 0.014,
          "low": 0.0138,
          "close": 0.0138,
          "volume": 2404602.9,
          "close_time": 1764633599999,
          "quote_volume": 33418.6957,
          "trades": 471,
          "taker_buy_base": 736822.5,
          "taker_buy_quote": 10262.33482
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.0139,
          "high": 0.014,
          "low": 0.0138,
          "close": 0.0138,
          "volume": 5497601.0,
          "close_time": 1764637199999,
          "quote_volume": 76365.61477,
          "trades": 881,
          "taker_buy_base": 3185455.3,
          "taker_buy_quote": 44289.5591
        },
        {
          "timestamp": 1764637200000,
          "datetime": "2025-12-02T01:00:00",
          "open": 0.0139,
          "high": 0.0141,
          "low": 0.0138,
          "close": 0.0138,
          "volume": 11544083.5,
          "close_time": 1764640799999,
          "quote_volume": 160604.2925,
          "trades": 1795,
          "taker_buy_base": 5785118.1,
          "taker_buy_quote": 80598.68582
        },
        {
          "timestamp": 1764640800000,
          "datetime": "2025-12-02T02:00:00",
          "open": 0.0138,
          "high": 0.014,
          "low": 0.0137,
          "close": 0.0139,
          "volume": 6014475.3,
          "close_time": 1764644399999,
          "quote_volume": 83361.52096,
          "trades": 715,
          "taker_buy_base": 3125941.4,
          "taker_buy_quote": 43332.02513
        },
        {
          "timestamp": 1764644400000,
          "datetime": "2025-12-02T03:00:00",
          "open": 0.0139,
          "high": 0.014,
          "low": 0.0138,
          "close": 0.0139,
          "volume": 3434016.7,
          "close_time": 1764647999999,
          "quote_volume": 47756.00066,
          "trades": 361,
          "taker_buy_base": 1744728.2,
          "taker_buy_quote": 24299.95209
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 0.0139,
          "high": 0.014,
          "low": 0.0138,
          "close": 0.0138,
          "volume": 3057892.0,
          "close_time": 1764651599999,
          "quote_volume": 42530.64147,
          "trades": 330,
          "taker_buy_base": 542201.4,
          "taker_buy_quote": 7583.56805
        },
        {
          "timestamp": 1764651600000,
          "datetime": "2025-12-02T05:00:00",
          "open": 0.0139,
          "high": 0.0139,
          "low": 0.0136,
          "close": 0.0137,
          "volume": 5014428.6,
          "close_time": 1764655199999,
          "quote_volume": 68907.50089,
          "trades": 407,
          "taker_buy_base": 2469120.5,
          "taker_buy_quote": 33997.10009
        },
        {
          "timestamp": 1764655200000,
          "datetime": "2025-12-02T06:00:00",
          "open": 0.0137,
          "high": 0.0138,
          "low": 0.0136,
          "close": 0.0137,
          "volume": 3937206.9,
          "close_time": 1764658799999,
          "quote_volume": 53925.28763,
          "trades": 265,
          "taker_buy_base": 1804861.1,
          "taker_buy_quote": 24781.53581
        },
        {
          "timestamp": 1764658800000,
          "datetime": "2025-12-02T07:00:00",
          "open": 0.0137,
          "high": 0.0138,
          "low": 0.0136,
          "close": 0.0138,
          "volume": 4298416.1,
          "close_time": 1764662399999,
          "quote_volume": 58958.16673,
          "trades": 423,
          "taker_buy_base": 2689012.2,
          "taker_buy_quote": 36912.60513
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 0.0137,
          "high": 0.0138,
          "low": 0.0135,
          "close": 0.0135,
          "volume": 9011040.0,
          "close_time": 1764665999999,
          "quote_volume": 122535.44651,
          "trades": 863,
          "taker_buy_base": 4915859.7,
          "taker_buy_quote": 66848.06609
        },
        {
          "timestamp": 1764666000000,
          "datetime": "2025-12-02T09:00:00",
          "open": 0.0136,
          "high": 0.0138,
          "low": 0.0135,
          "close": 0.0138,
          "volume": 4908260.0,
          "close_time": 1764669599999,
          "quote_volume": 67077.03671,
          "trades": 445,
          "taker_buy_base": 2135291.3,
          "taker_buy_quote": 29194.06912
        },
        {
          "timestamp": 1764669600000,
          "datetime": "2025-12-02T10:00:00",
          "open": 0.0137,
          "high": 0.0139,
          "low": 0.0135,
          "close": 0.0137,
          "volume": 16735159.0,
          "close_time": 1764673199999,
          "quote_volume": 227475.15457,
          "trades": 984,
          "taker_buy_base": 5090124.4,
          "taker_buy_quote": 69419.63592
        },
        {
          "timestamp": 1764673200000,
          "datetime": "2025-12-02T11:00:00",
          "open": 0.0137,
          "high": 0.0139,
          "low": 0.0136,
          "close": 0.0138,
          "volume": 8406343.8,
          "close_time": 1764676799999,
          "quote_volume": 115644.60675,
          "trades": 814,
          "taker_buy_base": 4263121.9,
          "taker_buy_quote": 58683.65674
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 0.0138,
          "high": 0.0139,
          "low": 0.0136,
          "close": 0.0136,
          "volume": 4945047.3,
          "close_time": 1764680399999,
          "quote_volume": 68071.82056,
          "trades": 738,
          "taker_buy_base": 2605521.9,
          "taker_buy_quote": 35913.68232
        },
        {
          "timestamp": 1764680400000,
          "datetime": "2025-12-02T13:00:00",
          "open": 0.0136,
          "high": 0.014,
          "low": 0.0136,
          "close": 0.0138,
          "volume": 6600779.0,
          "close_time": 1764683999999,
          "quote_volume": 91405.07957,
          "trades": 668,
          "taker_buy_base": 3076900.5,
          "taker_buy_quote": 42615.26571
        },
        {
          "timestamp": 1764684000000,
          "datetime": "2025-12-02T14:00:00",
          "open": 0.0138,
          "high": 0.0144,
          "low": 0.0138,
          "close": 0.0143,
          "volume": 15888368.9,
          "close_time": 1764687599999,
          "quote_volume": 225214.54038,
          "trades": 1152,
          "taker_buy_base": 8769790.1,
          "taker_buy_quote": 124318.73716
        },
        {
          "timestamp": 1764687600000,
          "datetime": "2025-12-02T15:00:00",
          "open": 0.0143,
          "high": 0.0154,
          "low": 0.0143,
          "close": 0.0152,
          "volume": 33848484.1,
          "close_time": 1764691199999,
          "quote_volume": 504963.5196,
          "trades": 2215,
          "taker_buy_base": 18623359.7,
          "taker_buy_quote": 277723.59473
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 0.0151,
          "high": 0.0152,
          "low": 0.0147,
          "close": 0.0148,
          "volume": 9412968.7,
          "close_time": 1764694799999,
          "quote_volume": 140128.24237,
          "trades": 721,
          "taker_buy_base": 4103670.1,
          "taker_buy_quote": 61075.36523
        },
        {
          "timestamp": 1764694800000,
          "datetime": "2025-12-02T17:00:00",
          "open": 0.0149,
          "high": 0.0149,
          "low": 0.0146,
          "close": 0.0147,
          "volume": 9036693.8,
          "close_time": 1764698399999,
          "quote_volume": 133614.72548,
          "trades": 556,
          "taker_buy_base": 3960647.3,
          "taker_buy_quote": 58630.48961
        },
        {
          "timestamp": 1764698400000,
          "datetime": "2025-12-02T18:00:00",
          "open": 0.0147,
          "high": 0.0148,
          "low": 0.0146,
          "close": 0.0148,
          "volume": 4230826.9,
          "close_time": 1764701999999,
          "quote_volume": 62180.75327,
          "trades": 256,
          "taker_buy_base": 1397908.4,
          "taker_buy_quote": 20577.49193
        },
        {
          "timestamp": 1764702000000,
          "datetime": "2025-12-02T19:00:00",
          "open": 0.0148,
          "high": 0.0148,
          "low": 0.0145,
          "close": 0.0145,
          "volume": 2978831.2,
          "close_time": 1764705599999,
          "quote_volume": 43560.60641,
          "trades": 203,
          "taker_buy_base": 855295.5,
          "taker_buy_quote": 12554.71395
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 0.0145,
          "high": 0.0146,
          "low": 0.014,
          "close": 0.0142,
          "volume": 10194339.8,
          "close_time": 1764709199999,
          "quote_volume": 145967.79633,
          "trades": 931,
          "taker_buy_base": 4700797.5,
          "taker_buy_quote": 67458.53641
        },
        {
          "timestamp": 1764709200000,
          "datetime": "2025-12-02T21:00:00",
          "open": 0.0142,
          "high": 0.0143,
          "low": 0.0141,
          "close": 0.0142,
          "volume": 1938168.9,
          "close_time": 1764712799999,
          "quote_volume": 27537.87002,
          "trades": 187,
          "taker_buy_base": 1277104.0,
          "taker_buy_quote": 18150.80664
        },
        {
          "timestamp": 1764712800000,
          "datetime": "2025-12-02T22:00:00",
          "open": 0.0142,
          "high": 0.0145,
          "low": 0.0142,
          "close": 0.0144,
          "volume": 5153669.8,
          "close_time": 1764716399999,
          "quote_volume": 73872.44088,
          "trades": 238,
          "taker_buy_base": 2208928.9,
          "taker_buy_quote": 31745.2526
        },
        {
          "timestamp": 1764716400000,
          "datetime": "2025-12-02T23:00:00",
          "open": 0.0144,
          "high": 0.0146,
          "low": 0.0144,
          "close": 0.0146,
          "volume": 4185295.8,
          "close_time": 1764719999999,
          "quote_volume": 60622.55097,
          "trades": 396,
          "taker_buy_base": 2600563.7,
          "taker_buy_quote": 37676.37856
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.0146,
          "high": 0.0146,
          "low": 0.0143,
          "close": 0.0146,
          "volume": 5529349.6,
          "close_time": 1764723599999,
          "quote_volume": 80150.11144,
          "trades": 432,
          "taker_buy_base": 3466386.5,
          "taker_buy_quote": 50261.20991
        },
        {
          "timestamp": 1764723600000,
          "datetime": "2025-12-03T01:00:00",
          "open": 0.0145,
          "high": 0.0145,
          "low": 0.0142,
          "close": 0.0142,
          "volume": 6097886.7,
          "close_time": 1764727199999,
          "quote_volume": 87572.45988,
          "trades": 530,
          "taker_buy_base": 2867455.9,
          "taker_buy_quote": 41224.94789
        },
        {
          "timestamp": 1764727200000,
          "datetime": "2025-12-03T02:00:00",
          "open": 0.0143,
          "high": 0.0146,
          "low": 0.0143,
          "close": 0.0145,
          "volume": 4905378.0,
          "close_time": 1764730799999,
          "quote_volume": 70777.30781,
          "trades": 357,
          "taker_buy_base": 1861698.7,
          "taker_buy_quote": 26884.20339
        },
        {
          "timestamp": 1764730800000,
          "datetime": "2025-12-03T03:00:00",
          "open": 0.0144,
          "high": 0.0146,
          "low": 0.0143,
          "close": 0.0145,
          "volume": 4939567.0,
          "close_time": 1764734399999,
          "quote_volume": 71395.3657,
          "trades": 458,
          "taker_buy_base": 2469300.4,
          "taker_buy_quote": 35733.07694
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 0.0145,
          "high": 0.0146,
          "low": 0.0144,
          "close": 0.0145,
          "volume": 4362671.8,
          "close_time": 1764737999999,
          "quote_volume": 63171.22573,
          "trades": 365,
          "taker_buy_base": 2601302.5,
          "taker_buy_quote": 37697.8185
        },
        {
          "timestamp": 1764738000000,
          "datetime": "2025-12-03T05:00:00",
          "open": 0.0145,
          "high": 0.0148,
          "low": 0.0144,
          "close": 0.0145,
          "volume": 8557853.4,
          "close_time": 1764741599999,
          "quote_volume": 124778.74127,
          "trades": 1160,
          "taker_buy_base": 4310499.9,
          "taker_buy_quote": 62858.80068
        },
        {
          "timestamp": 1764741600000,
          "datetime": "2025-12-03T06:00:00",
          "open": 0.0146,
          "high": 0.0148,
          "low": 0.0145,
          "close": 0.0146,
          "volume": 4905936.8,
          "close_time": 1764745199999,
          "quote_volume": 71775.32907,
          "trades": 440,
          "taker_buy_base": 2168674.9,
          "taker_buy_quote": 31779.31864
        },
        {
          "timestamp": 1764745200000,
          "datetime": "2025-12-03T07:00:00",
          "open": 0.0145,
          "high": 0.0147,
          "low": 0.0144,
          "close": 0.0146,
          "volume": 5380558.9,
          "close_time": 1764748799999,
          "quote_volume": 78343.16075,
          "trades": 394,
          "taker_buy_base": 3032656.8,
          "taker_buy_quote": 44171.05665
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 0.0146,
          "high": 0.0146,
          "low": 0.0144,
          "close": 0.0144,
          "volume": 3502269.4,
          "close_time": 1764752399999,
          "quote_volume": 51001.19448,
          "trades": 386,
          "taker_buy_base": 1284694.0,
          "taker_buy_quote": 18716.85991
        },
        {
          "timestamp": 1764752400000,
          "datetime": "2025-12-03T09:00:00",
          "open": 0.0144,
          "high": 0.0146,
          "low": 0.0144,
          "close": 0.0145,
          "volume": 3365276.1,
          "close_time": 1764755999999,
          "quote_volume": 48648.11447,
          "trades": 211,
          "taker_buy_base": 1734240.5,
          "taker_buy_quote": 25102.30368
        },
        {
          "timestamp": 1764756000000,
          "datetime": "2025-12-03T10:00:00",
          "open": 0.0145,
          "high": 0.0146,
          "low": 0.0142,
          "close": 0.0142,
          "volume": 11516778.7,
          "close_time": 1764759599999,
          "quote_volume": 165256.89477,
          "trades": 432,
          "taker_buy_base": 2852131.1,
          "taker_buy_quote": 41025.47595
        },
        {
          "timestamp": 1764759600000,
          "datetime": "2025-12-03T11:00:00",
          "open": 0.0142,
          "high": 0.0143,
          "low": 0.0141,
          "close": 0.0142,
          "volume": 4244301.7,
          "close_time": 1764763199999,
          "quote_volume": 60228.16063,
          "trades": 318,
          "taker_buy_base": 1567650.2,
          "taker_buy_quote": 22263.9051
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 0.0142,
          "high": 0.0144,
          "low": 0.0141,
          "close": 0.0143,
          "volume": 4936617.9,
          "close_time": 1764766799999,
          "quote_volume": 69989.18387,
          "trades": 323,
          "taker_buy_base": 2558706.0,
          "taker_buy_quote": 36375.87845
        },
        {
          "timestamp": 1764766800000,
          "datetime": "2025-12-03T13:00:00",
          "open": 0.0143,
          "high": 0.0145,
          "low": 0.0142,
          "close": 0.0144,
          "volume": 8143331.2,
          "close_time": 1764770399999,
          "quote_volume": 116895.51022,
          "trades": 493,
          "taker_buy_base": 3582963.4,
          "taker_buy_quote": 51511.22762
        },
        {
          "timestamp": 1764770400000,
          "datetime": "2025-12-03T14:00:00",
          "open": 0.0143,
          "high": 0.0146,
          "low": 0.014,
          "close": 0.0143,
          "volume": 14778289.9,
          "close_time": 1764773999999,
          "quote_volume": 210900.29659,
          "trades": 1127,
          "taker_buy_base": 8053072.0,
          "taker_buy_quote": 115025.55317
        },
        {
          "timestamp": 1764774000000,
          "datetime": "2025-12-03T15:00:00",
          "open": 0.0143,
          "high": 0.0144,
          "low": 0.0141,
          "close": 0.0143,
          "volume": 8120726.9,
          "close_time": 1764777599999,
          "quote_volume": 115721.2425,
          "trades": 628,
          "taker_buy_base": 3656823.4,
          "taker_buy_quote": 52159.78834
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 0.0143,
          "high": 0.0144,
          "low": 0.0141,
          "close": 0.0143,
          "volume": 6349845.2,
          "close_time": 1764781199999,
          "quote_volume": 90421.43877,
          "trades": 587,
          "taker_buy_base": 2711602.7,
          "taker_buy_quote": 38645.24113
        },
        {
          "timestamp": 1764781200000,
          "datetime": "2025-12-03T17:00:00",
          "open": 0.0142,
          "high": 0.0145,
          "low": 0.0141,
          "close": 0.0144,
          "volume": 6726986.2,
          "close_time": 1764784799999,
          "quote_volume": 96484.06072,
          "trades": 506,
          "taker_buy_base": 3206204.8,
          "taker_buy_quote": 46001.30508
        },
        {
          "timestamp": 1764784800000,
          "datetime": "2025-12-03T18:00:00",
          "open": 0.0143,
          "high": 0.0145,
          "low": 0.0143,
          "close": 0.0143,
          "volume": 3515056.4,
          "close_time": 1764788399999,
          "quote_volume": 50476.93983,
          "trades": 332,
          "taker_buy_base": 1654943.2,
          "taker_buy_quote": 23790.46773
        },
        {
          "timestamp": 1764788400000,
          "datetime": "2025-12-03T19:00:00",
          "open": 0.0144,
          "high": 0.0148,
          "low": 0.0143,
          "close": 0.0148,
          "volume": 8195701.6,
          "close_time": 1764791999999,
          "quote_volume": 119988.13285,
          "trades": 590,
          "taker_buy_base": 4919701.4,
          "taker_buy_quote": 72034.97479
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 0.0148,
          "high": 0.0148,
          "low": 0.0145,
          "close": 0.0146,
          "volume": 3967754.2,
          "close_time": 1764795599999,
          "quote_volume": 57995.46829,
          "trades": 343,
          "taker_buy_base": 1571293.2,
          "taker_buy_quote": 22973.4653
        },
        {
          "timestamp": 1764795600000,
          "datetime": "2025-12-03T21:00:00",
          "open": 0.0145,
          "high": 0.0147,
          "low": 0.0145,
          "close": 0.0147,
          "volume": 5330311.5,
          "close_time": 1764799199999,
          "quote_volume": 77523.10362,
          "trades": 284,
          "taker_buy_base": 2503243.9,
          "taker_buy_quote": 36501.89129
        },
        {
          "timestamp": 1764799200000,
          "datetime": "2025-12-03T22:00:00",
          "open": 0.0146,
          "high": 0.0148,
          "low": 0.0145,
          "close": 0.0147,
          "volume": 4849693.4,
          "close_time": 1764802799999,
          "quote_volume": 71140.36709,
          "trades": 349,
          "taker_buy_base": 2859381.2,
          "taker_buy_quote": 41984.58824
        },
        {
          "timestamp": 1764802800000,
          "datetime": "2025-12-03T23:00:00",
          "open": 0.0147,
          "high": 0.0148,
          "low": 0.0145,
          "close": 0.0146,
          "volume": 4607022.3,
          "close_time": 1764806399999,
          "quote_volume": 67428.81233,
          "trades": 319,
          "taker_buy_base": 2491221.7,
          "taker_buy_quote": 36499.86948
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.0145,
          "high": 0.0146,
          "low": 0.0143,
          "close": 0.0145,
          "volume": 7538487.9,
          "close_time": 1764809999999,
          "quote_volume": 108987.86925,
          "trades": 567,
          "taker_buy_base": 3976728.2,
          "taker_buy_quote": 57548.85704
        },
        {
          "timestamp": 1764810000000,
          "datetime": "2025-12-04T01:00:00",
          "open": 0.0144,
          "high": 0.0146,
          "low": 0.0144,
          "close": 0.0144,
          "volume": 6666221.3,
          "close_time": 1764813599999,
          "quote_volume": 96569.77353,
          "trades": 495,
          "taker_buy_base": 3596169.0,
          "taker_buy_quote": 52217.53039
        },
        {
          "timestamp": 1764813600000,
          "datetime": "2025-12-04T02:00:00",
          "open": 0.0143,
          "high": 0.0145,
          "low": 0.0143,
          "close": 0.0145,
          "volume": 2848706.6,
          "close_time": 1764817199999,
          "quote_volume": 40981.63918,
          "trades": 164,
          "taker_buy_base": 1306555.4,
          "taker_buy_quote": 18882.90632
        },
        {
          "timestamp": 1764817200000,
          "datetime": "2025-12-04T03:00:00",
          "open": 0.0145,
          "high": 0.0146,
          "low": 0.0144,
          "close": 0.0145,
          "volume": 3495904.8,
          "close_time": 1764820799999,
          "quote_volume": 50586.91904,
          "trades": 335,
          "taker_buy_base": 1174695.1,
          "taker_buy_quote": 17009.39528
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 0.0145,
          "high": 0.0153,
          "low": 0.0144,
          "close": 0.015,
          "volume": 15032533.0,
          "close_time": 1764824399999,
          "quote_volume": 224776.5365,
          "trades": 1149,
          "taker_buy_base": 8464076.1,
          "taker_buy_quote": 126684.40218
        },
        {
          "timestamp": 1764824400000,
          "datetime": "2025-12-04T05:00:00",
          "open": 0.015,
          "high": 0.0154,
          "low": 0.0147,
          "close": 0.0149,
          "volume": 13839753.1,
          "close_time": 1764827999999,
          "quote_volume": 208754.31668,
          "trades": 1185,
          "taker_buy_base": 7162011.0,
          "taker_buy_quote": 108211.23789
        },
        {
          "timestamp": 1764828000000,
          "datetime": "2025-12-04T06:00:00",
          "open": 0.0149,
          "high": 0.0149,
          "low": 0.0146,
          "close": 0.0147,
          "volume": 5221697.4,
          "close_time": 1764831599999,
          "quote_volume": 76964.25528,
          "trades": 468,
          "taker_buy_base": 2315893.5,
          "taker_buy_quote": 34145.35951
        },
        {
          "timestamp": 1764831600000,
          "datetime": "2025-12-04T07:00:00",
          "open": 0.0147,
          "high": 0.0149,
          "low": 0.0145,
          "close": 0.0149,
          "volume": 4820653.8,
          "close_time": 1764835199999,
          "quote_volume": 70625.14708,
          "trades": 452,
          "taker_buy_base": 2675970.7,
          "taker_buy_quote": 39321.45657
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 0.0149,
          "high": 0.0153,
          "low": 0.0148,
          "close": 0.015,
          "volume": 17122737.4,
          "close_time": 1764838799999,
          "quote_volume": 257236.45854,
          "trades": 1177,
          "taker_buy_base": 8260661.3,
          "taker_buy_quote": 124204.63981
        },
        {
          "timestamp": 1764838800000,
          "datetime": "2025-12-04T09:00:00",
          "open": 0.015,
          "high": 0.0153,
          "low": 0.0148,
          "close": 0.0151,
          "volume": 11434641.9,
          "close_time": 1764842399999,
          "quote_volume": 172217.41211,
          "trades": 778,
          "taker_buy_base": 5930960.0,
          "taker_buy_quote": 89427.4568
        },
        {
          "timestamp": 1764842400000,
          "datetime": "2025-12-04T10:00:00",
          "open": 0.0151,
          "high": 0.0151,
          "low": 0.0149,
          "close": 0.0149,
          "volume": 3518316.7,
          "close_time": 1764845999999,
          "quote_volume": 52747.50838,
          "trades": 574,
          "taker_buy_base": 1626234.5,
          "taker_buy_quote": 24409.65837
        },
        {
          "timestamp": 1764846000000,
          "datetime": "2025-12-04T11:00:00",
          "open": 0.015,
          "high": 0.0153,
          "low": 0.0148,
          "close": 0.0153,
          "volume": 7449227.9,
          "close_time": 1764849599999,
          "quote_volume": 111836.69739,
          "trades": 919,
          "taker_buy_base": 3894168.0,
          "taker_buy_quote": 58540.87389
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 0.0153,
          "high": 0.0162,
          "low": 0.015,
          "close": 0.016,
          "volume": 34687935.5,
          "close_time": 1764853199999,
          "quote_volume": 546188.64122,
          "trades": 2629,
          "taker_buy_base": 17437445.0,
          "taker_buy_quote": 273761.7313
        },
        {
          "timestamp": 1764853200000,
          "datetime": "2025-12-04T13:00:00",
          "open": 0.016,
          "high": 0.0183,
          "low": 0.0157,
          "close": 0.0178,
          "volume": 153601587.2,
          "close_time": 1764856799999,
          "quote_volume": 2632707.64964,
          "trades": 11737,
          "taker_buy_base": 77030154.3,
          "taker_buy_quote": 1324186.70307
        },
        {
          "timestamp": 1764856800000,
          "datetime": "2025-12-04T14:00:00",
          "open": 0.0178,
          "high": 0.0182,
          "low": 0.0165,
          "close": 0.0169,
          "volume": 73123517.9,
          "close_time": 1764860399999,
          "quote_volume": 1244921.91512,
          "trades": 5447,
          "taker_buy_base": 35076037.3,
          "taker_buy_quote": 598779.76922
        },
        {
          "timestamp": 1764860400000,
          "datetime": "2025-12-04T15:00:00",
          "open": 0.017,
          "high": 0.0177,
          "low": 0.0167,
          "close": 0.0169,
          "volume": 47135312.7,
          "close_time": 1764863999999,
          "quote_volume": 810677.61094,
          "trades": 3330,
          "taker_buy_base": 23964483.1,
          "taker_buy_quote": 412946.28606
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 0.0168,
          "high": 0.017,
          "low": 0.0164,
          "close": 0.0164,
          "volume": 22090248.6,
          "close_time": 1764867599999,
          "quote_volume": 368460.83397,
          "trades": 1680,
          "taker_buy_base": 9041762.9,
          "taker_buy_quote": 151301.08932
        },
        {
          "timestamp": 1764867600000,
          "datetime": "2025-12-04T17:00:00",
          "open": 0.0164,
          "high": 0.0166,
          "low": 0.0161,
          "close": 0.0163,
          "volume": 20212406.2,
          "close_time": 1764871199999,
          "quote_volume": 329796.93582,
          "trades": 1360,
          "taker_buy_base": 10536991.8,
          "taker_buy_quote": 172133.93854
        },
        {
          "timestamp": 1764871200000,
          "datetime": "2025-12-04T18:00:00",
          "open": 0.0164,
          "high": 0.0171,
          "low": 0.0158,
          "close": 0.0169,
          "volume": 53554744.3,
          "close_time": 1764874799999,
          "quote_volume": 880905.64173,
          "trades": 3447,
          "taker_buy_base": 27739159.6,
          "taker_buy_quote": 457706.13416
        },
        {
          "timestamp": 1764874800000,
          "datetime": "2025-12-04T19:00:00",
          "open": 0.0169,
          "high": 0.017,
          "low": 0.0157,
          "close": 0.0159,
          "volume": 34635493.5,
          "close_time": 1764878399999,
          "quote_volume": 560198.47035,
          "trades": 2049,
          "taker_buy_base": 12991180.1,
          "taker_buy_quote": 210336.00227
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 0.0158,
          "high": 0.0159,
          "low": 0.0154,
          "close": 0.0155,
          "volume": 23336196.1,
          "close_time": 1764881999999,
          "quote_volume": 365442.86047,
          "trades": 1542,
          "taker_buy_base": 11112628.7,
          "taker_buy_quote": 174098.34534
        },
        {
          "timestamp": 1764882000000,
          "datetime": "2025-12-04T21:00:00",
          "open": 0.0155,
          "high": 0.0156,
          "low": 0.0153,
          "close": 0.0153,
          "volume": 9388831.7,
          "close_time": 1764885599999,
          "quote_volume": 144932.59443,
          "trades": 597,
          "taker_buy_base": 3295005.1,
          "taker_buy_quote": 50906.41851
        },
        {
          "timestamp": 1764885600000,
          "datetime": "2025-12-04T22:00:00",
          "open": 0.0154,
          "high": 0.0155,
          "low": 0.0153,
          "close": 0.0154,
          "volume": 8254060.7,
          "close_time": 1764889199999,
          "quote_volume": 127143.93067,
          "trades": 417,
          "taker_buy_base": 4148307.6,
          "taker_buy_quote": 64019.56081
        },
        {
          "timestamp": 1764889200000,
          "datetime": "2025-12-04T23:00:00",
          "open": 0.0154,
          "high": 0.0158,
          "low": 0.0153,
          "close": 0.0157,
          "volume": 10764880.9,
          "close_time": 1764892799999,
          "quote_volume": 167845.81083,
          "trades": 648,
          "taker_buy_base": 7468346.9,
          "taker_buy_quote": 116412.4116
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.0157,
          "high": 0.0158,
          "low": 0.0153,
          "close": 0.0157,
          "volume": 13644689.6,
          "close_time": 1764896399999,
          "quote_volume": 212645.25893,
          "trades": 936,
          "taker_buy_base": 6977206.4,
          "taker_buy_quote": 108769.78731
        },
        {
          "timestamp": 1764896400000,
          "datetime": "2025-12-05T01:00:00",
          "open": 0.0157,
          "high": 0.0162,
          "low": 0.0156,
          "close": 0.016,
          "volume": 20741347.9,
          "close_time": 1764899999999,
          "quote_volume": 331089.58828,
          "trades": 1225,
          "taker_buy_base": 12380842.3,
          "taker_buy_quote": 197899.85953
        },
        {
          "timestamp": 1764900000000,
          "datetime": "2025-12-05T02:00:00",
          "open": 0.016,
          "high": 0.0166,
          "low": 0.0159,
          "close": 0.0161,
          "volume": 26947566.5,
          "close_time": 1764903599999,
          "quote_volume": 438392.98794,
          "trades": 1664,
          "taker_buy_base": 15520467.8,
          "taker_buy_quote": 252742.67347
        },
        {
          "timestamp": 1764903600000,
          "datetime": "2025-12-05T03:00:00",
          "open": 0.0162,
          "high": 0.0166,
          "low": 0.0158,
          "close": 0.0162,
          "volume": 19619733.5,
          "close_time": 1764907199999,
          "quote_volume": 317435.04458,
          "trades": 1580,
          "taker_buy_base": 11404756.0,
          "taker_buy_quote": 184620.37345
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 0.0162,
          "high": 0.0165,
          "low": 0.016,
          "close": 0.016,
          "volume": 15695783.3,
          "close_time": 1764910799999,
          "quote_volume": 254701.65997,
          "trades": 991,
          "taker_buy_base": 7912446.5,
          "taker_buy_quote": 128712.31558
        },
        {
          "timestamp": 1764910800000,
          "datetime": "2025-12-05T05:00:00",
          "open": 0.016,
          "high": 0.0162,
          "low": 0.0155,
          "close": 0.0158,
          "volume": 12465101.5,
          "close_time": 1764914399999,
          "quote_volume": 197173.43469,
          "trades": 727,
          "taker_buy_base": 4596664.0,
          "taker_buy_quote": 72737.39943
        },
        {
          "timestamp": 1764914400000,
          "datetime": "2025-12-05T06:00:00",
          "open": 0.0158,
          "high": 0.0159,
          "low": 0.0155,
          "close": 0.0157,
          "volume": 10131883.3,
          "close_time": 1764917999999,
          "quote_volume": 159065.19836,
          "trades": 632,
          "taker_buy_base": 5158154.5,
          "taker_buy_quote": 81123.93256
        },
        {
          "timestamp": 1764918000000,
          "datetime": "2025-12-05T07:00:00",
          "open": 0.0156,
          "high": 0.0158,
          "low": 0.0154,
          "close": 0.0154,
          "volume": 9661175.3,
          "close_time": 1764921599999,
          "quote_volume": 150867.19789,
          "trades": 634,
          "taker_buy_base": 4339734.7,
          "taker_buy_quote": 67817.88155
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 0.0154,
          "high": 0.0155,
          "low": 0.0148,
          "close": 0.015,
          "volume": 14295976.7,
          "close_time": 1764925199999,
          "quote_volume": 215429.30306,
          "trades": 875,
          "taker_buy_base": 5224850.5,
          "taker_buy_quote": 78715.26674
        },
        {
          "timestamp": 1764925200000,
          "datetime": "2025-12-05T09:00:00",
          "open": 0.0149,
          "high": 0.0151,
          "low": 0.0148,
          "close": 0.0149,
          "volume": 11272921.1,
          "close_time": 1764928799999,
          "quote_volume": 168174.64612,
          "trades": 619,
          "taker_buy_base": 6231933.4,
          "taker_buy_quote": 93081.46392
        },
        {
          "timestamp": 1764928800000,
          "datetime": "2025-12-05T10:00:00",
          "open": 0.0149,
          "high": 0.0152,
          "low": 0.0148,
          "close": 0.015,
          "volume": 8889974.8,
          "close_time": 1764932399999,
          "quote_volume": 133487.8126,
          "trades": 468,
          "taker_buy_base": 3635805.2,
          "taker_buy_quote": 54698.62377
        },
        {
          "timestamp": 1764932400000,
          "datetime": "2025-12-05T11:00:00",
          "open": 0.015,
          "high": 0.0151,
          "low": 0.0148,
          "close": 0.0148,
          "volume": 10842440.6,
          "close_time": 1764935999999,
          "quote_volume": 161814.94392,
          "trades": 584,
          "taker_buy_base": 4663979.4,
          "taker_buy_quote": 69701.6382
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 0.0148,
          "high": 0.015,
          "low": 0.0147,
          "close": 0.015,
          "volume": 6475262.0,
          "close_time": 1764939599999,
          "quote_volume": 96664.05496,
          "trades": 280,
          "taker_buy_base": 3182898.0,
          "taker_buy_quote": 47611.70533
        },
        {
          "timestamp": 1764939600000,
          "datetime": "2025-12-05T13:00:00",
          "open": 0.015,
          "high": 0.0151,
          "low": 0.0146,
          "close": 0.0146,
          "volume": 18633470.4,
          "close_time": 1764943199999,
          "quote_volume": 278117.07993,
          "trades": 968,
          "taker_buy_base": 8807930.4,
          "taker_buy_quote": 131806.09893
        },
        {
          "timestamp": 1764943200000,
          "datetime": "2025-12-05T14:00:00",
          "open": 0.0147,
          "high": 0.0149,
          "low": 0.0146,
          "close": 0.0147,
          "volume": 6556809.0,
          "close_time": 1764946799999,
          "quote_volume": 96453.26081,
          "trades": 478,
          "taker_buy_base": 2861370.1,
          "taker_buy_quote": 42144.87356
        },
        {
          "timestamp": 1764946800000,
          "datetime": "2025-12-05T15:00:00",
          "open": 0.0147,
          "high": 0.015,
          "low": 0.0145,
          "close": 0.0145,
          "volume": 17186242.1,
          "close_time": 1764950399999,
          "quote_volume": 253993.97132,
          "trades": 906,
          "taker_buy_base": 6954142.5,
          "taker_buy_quote": 103006.39688
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 0.0145,
          "high": 0.0146,
          "low": 0.0139,
          "close": 0.0141,
          "volume": 31097517.1,
          "close_time": 1764953999999,
          "quote_volume": 441124.64187,
          "trades": 1606,
          "taker_buy_base": 13055651.1,
          "taker_buy_quote": 185254.997
        },
        {
          "timestamp": 1764954000000,
          "datetime": "2025-12-05T17:00:00",
          "open": 0.0141,
          "high": 0.0142,
          "low": 0.0139,
          "close": 0.0141,
          "volume": 9838355.2,
          "close_time": 1764957599999,
          "quote_volume": 138260.59099,
          "trades": 513,
          "taker_buy_base": 3339858.7,
          "taker_buy_quote": 47076.57322
        },
        {
          "timestamp": 1764957600000,
          "datetime": "2025-12-05T18:00:00",
          "open": 0.0141,
          "high": 0.0143,
          "low": 0.0138,
          "close": 0.0139,
          "volume": 10057506.6,
          "close_time": 1764961199999,
          "quote_volume": 140854.54209,
          "trades": 576,
          "taker_buy_base": 4209057.7,
          "taker_buy_quote": 59081.67849
        },
        {
          "timestamp": 1764961200000,
          "datetime": "2025-12-05T19:00:00",
          "open": 0.0139,
          "high": 0.0141,
          "low": 0.0137,
          "close": 0.014,
          "volume": 5768625.9,
          "close_time": 1764964799999,
          "quote_volume": 80062.92126,
          "trades": 390,
          "taker_buy_base": 2518634.2,
          "taker_buy_quote": 35089.20619
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 0.014,
          "high": 0.014,
          "low": 0.0138,
          "close": 0.0139,
          "volume": 5545977.1,
          "close_time": 1764968399999,
          "quote_volume": 77126.41519,
          "trades": 288,
          "taker_buy_base": 2836314.7,
          "taker_buy_quote": 39479.6662
        },
        {
          "timestamp": 1764968400000,
          "datetime": "2025-12-05T21:00:00",
          "open": 0.0139,
          "high": 0.0141,
          "low": 0.0139,
          "close": 0.014,
          "volume": 2946350.1,
          "close_time": 1764971999999,
          "quote_volume": 41205.08249,
          "trades": 191,
          "taker_buy_base": 1982941.7,
          "taker_buy_quote": 27746.86099
        },
        {
          "timestamp": 1764972000000,
          "datetime": "2025-12-05T22:00:00",
          "open": 0.0141,
          "high": 0.0143,
          "low": 0.0139,
          "close": 0.0142,
          "volume": 7290624.0,
          "close_time": 1764975599999,
          "quote_volume": 102873.53613,
          "trades": 264,
          "taker_buy_base": 4958436.4,
          "taker_buy_quote": 70115.0613
        },
        {
          "timestamp": 1764975600000,
          "datetime": "2025-12-05T23:00:00",
          "open": 0.0142,
          "high": 0.0143,
          "low": 0.0141,
          "close": 0.0142,
          "volume": 4239167.7,
          "close_time": 1764979199999,
          "quote_volume": 60235.4948,
          "trades": 226,
          "taker_buy_base": 2244192.1,
          "taker_buy_quote": 31929.14102
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.0141,
          "high": 0.0143,
          "low": 0.014,
          "close": 0.0141,
          "volume": 4511407.6,
          "close_time": 1764982799999,
          "quote_volume": 63712.99779,
          "trades": 214,
          "taker_buy_base": 1832087.3,
          "taker_buy_quote": 25913.23183
        },
        {
          "timestamp": 1764982800000,
          "datetime": "2025-12-06T01:00:00",
          "open": 0.014,
          "high": 0.0142,
          "low": 0.014,
          "close": 0.014,
          "volume": 1278077.4,
          "close_time": 1764986399999,
          "quote_volume": 17998.96319,
          "trades": 121,
          "taker_buy_base": 751520.5,
          "taker_buy_quote": 10598.72724
        },
        {
          "timestamp": 1764986400000,
          "datetime": "2025-12-06T02:00:00",
          "open": 0.014,
          "high": 0.0142,
          "low": 0.014,
          "close": 0.0141,
          "volume": 1250252.3,
          "close_time": 1764989999999,
          "quote_volume": 17634.28468,
          "trades": 123,
          "taker_buy_base": 858135.6,
          "taker_buy_quote": 12134.36049
        },
        {
          "timestamp": 1764990000000,
          "datetime": "2025-12-06T03:00:00",
          "open": 0.0141,
          "high": 0.0143,
          "low": 0.014,
          "close": 0.0142,
          "volume": 4127297.7,
          "close_time": 1764993599999,
          "quote_volume": 58438.05888,
          "trades": 275,
          "taker_buy_base": 2378808.0,
          "taker_buy_quote": 33682.73452
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 0.0141,
          "high": 0.0142,
          "low": 0.014,
          "close": 0.014,
          "volume": 3604217.2,
          "close_time": 1764997199999,
          "quote_volume": 50944.79724,
          "trades": 233,
          "taker_buy_base": 2515358.2,
          "taker_buy_quote": 35593.01691
        },
        {
          "timestamp": 1764997200000,
          "datetime": "2025-12-06T05:00:00",
          "open": 0.0141,
          "high": 0.0141,
          "low": 0.014,
          "close": 0.014,
          "volume": 846985.8,
          "close_time": 1765000799999,
          "quote_volume": 11876.65257,
          "trades": 146,
          "taker_buy_base": 188513.7,
          "taker_buy_quote": 2658.04317
        },
        {
          "timestamp": 1765000800000,
          "datetime": "2025-12-06T06:00:00",
          "open": 0.014,
          "high": 0.0142,
          "low": 0.0139,
          "close": 0.0141,
          "volume": 4683389.5,
          "close_time": 1765004399999,
          "quote_volume": 65673.72611,
          "trades": 235,
          "taker_buy_base": 2468088.7,
          "taker_buy_quote": 34703.2365
        },
        {
          "timestamp": 1765004400000,
          "datetime": "2025-12-06T07:00:00",
          "open": 0.0141,
          "high": 0.0141,
          "low": 0.0139,
          "close": 0.0139,
          "volume": 6595505.0,
          "close_time": 1765007999999,
          "quote_volume": 92743.55612,
          "trades": 329,
          "taker_buy_base": 2901110.7,
          "taker_buy_quote": 40822.11115
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 0.0139,
          "high": 0.0139,
          "low": 0.0137,
          "close": 0.0137,
          "volume": 8743846.5,
          "close_time": 1765011599999,
          "quote_volume": 120717.23615,
          "trades": 366,
          "taker_buy_base": 2719338.5,
          "taker_buy_quote": 37585.93966
        },
        {
          "timestamp": 1765011600000,
          "datetime": "2025-12-06T09:00:00",
          "open": 0.0137,
          "high": 0.0139,
          "low": 0.0137,
          "close": 0.0137,
          "volume": 6610602.8,
          "close_time": 1765015199999,
          "quote_volume": 90930.1595,
          "trades": 250,
          "taker_buy_base": 3331276.3,
          "taker_buy_quote": 45888.06331
        },
        {
          "timestamp": 1765015200000,
          "datetime": "2025-12-06T10:00:00",
          "open": 0.0138,
          "high": 0.0139,
          "low": 0.0137,
          "close": 0.0137,
          "volume": 3944452.2,
          "close_time": 1765018799999,
          "quote_volume": 54372.44132,
          "trades": 305,
          "taker_buy_base": 1918046.8,
          "taker_buy_quote": 26481.84529
        },
        {
          "timestamp": 1765018800000,
          "datetime": "2025-12-06T11:00:00",
          "open": 0.0138,
          "high": 0.0139,
          "low": 0.0137,
          "close": 0.0138,
          "volume": 7715355.2,
          "close_time": 1765022399999,
          "quote_volume": 106214.49294,
          "trades": 258,
          "taker_buy_base": 2832945.9,
          "taker_buy_quote": 39112.85822
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 0.0137,
          "high": 0.0139,
          "low": 0.0137,
          "close": 0.0137,
          "volume": 8120796.8,
          "close_time": 1765025999999,
          "quote_volume": 111973.35021,
          "trades": 346,
          "taker_buy_base": 2862470.3,
          "taker_buy_quote": 39505.17608
        },
        {
          "timestamp": 1765026000000,
          "datetime": "2025-12-06T13:00:00",
          "open": 0.0138,
          "high": 0.0138,
          "low": 0.0137,
          "close": 0.0138,
          "volume": 5458029.6,
          "close_time": 1765029599999,
          "quote_volume": 75257.48078,
          "trades": 256,
          "taker_buy_base": 3152898.1,
          "taker_buy_quote": 43509.99378
        },
        {
          "timestamp": 1765029600000,
          "datetime": "2025-12-06T14:00:00",
          "open": 0.0138,
          "high": 0.014,
          "low": 0.0137,
          "close": 0.014,
          "volume": 5980020.6,
          "close_time": 1765033199999,
          "quote_volume": 82904.96144,
          "trades": 364,
          "taker_buy_base": 3848192.7,
          "taker_buy_quote": 53407.75579
        },
        {
          "timestamp": 1765033200000,
          "datetime": "2025-12-06T15:00:00",
          "open": 0.014,
          "high": 0.0141,
          "low": 0.0138,
          "close": 0.014,
          "volume": 11243893.7,
          "close_time": 1765036799999,
          "quote_volume": 156679.89446,
          "trades": 538,
          "taker_buy_base": 7077868.5,
          "taker_buy_quote": 98744.33258
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 0.014,
          "high": 0.0146,
          "low": 0.014,
          "close": 0.0144,
          "volume": 14575967.4,
          "close_time": 1765040399999,
          "quote_volume": 207860.61143,
          "trades": 825,
          "taker_buy_base": 7118657.2,
          "taker_buy_quote": 101558.81665
        },
        {
          "timestamp": 1765040400000,
          "datetime": "2025-12-06T17:00:00",
          "open": 0.0144,
          "high": 0.0146,
          "low": 0.0142,
          "close": 0.0145,
          "volume": 10867889.4,
          "close_time": 1765043999999,
          "quote_volume": 156342.52705,
          "trades": 551,
          "taker_buy_base": 6517991.7,
          "taker_buy_quote": 93859.04504
        },
        {
          "timestamp": 1765044000000,
          "datetime": "2025-12-06T18:00:00",
          "open": 0.0145,
          "high": 0.0146,
          "low": 0.0141,
          "close": 0.0141,
          "volume": 10700080.9,
          "close_time": 1765047599999,
          "quote_volume": 153258.14054,
          "trades": 491,
          "taker_buy_base": 1877970.9,
          "taker_buy_quote": 27076.27971
        },
        {
          "timestamp": 1765047600000,
          "datetime": "2025-12-06T19:00:00",
          "open": 0.0141,
          "high": 0.0142,
          "low": 0.0139,
          "close": 0.014,
          "volume": 7299806.4,
          "close_time": 1765051199999,
          "quote_volume": 102836.99847,
          "trades": 319,
          "taker_buy_base": 3418178.7,
          "taker_buy_quote": 48408.13405
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 0.014,
          "high": 0.0141,
          "low": 0.0139,
          "close": 0.014,
          "volume": 7776018.1,
          "close_time": 1765054799999,
          "quote_volume": 109019.54419,
          "trades": 383,
          "taker_buy_base": 5057028.9,
          "taker_buy_quote": 70983.32142
        },
        {
          "timestamp": 1765054800000,
          "datetime": "2025-12-06T21:00:00",
          "open": 0.014,
          "high": 0.0142,
          "low": 0.014,
          "close": 0.0141,
          "volume": 9486090.8,
          "close_time": 1765058399999,
          "quote_volume": 133964.41787,
          "trades": 350,
          "taker_buy_base": 3832365.6,
          "taker_buy_quote": 54140.20876
        },
        {
          "timestamp": 1765058400000,
          "datetime": "2025-12-06T22:00:00",
          "open": 0.0141,
          "high": 0.0143,
          "low": 0.0141,
          "close": 0.0142,
          "volume": 2026470.4,
          "close_time": 1765061999999,
          "quote_volume": 28688.90325,
          "trades": 78,
          "taker_buy_base": 1242122.8,
          "taker_buy_quote": 17611.09997
        },
        {
          "timestamp": 1765062000000,
          "datetime": "2025-12-06T23:00:00",
          "open": 0.0142,
          "high": 0.0143,
          "low": 0.014,
          "close": 0.0141,
          "volume": 4586291.3,
          "close_time": 1765065599999,
          "quote_volume": 64882.15177,
          "trades": 188,
          "taker_buy_base": 1197988.3,
          "taker_buy_quote": 16962.80547
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.0141,
          "high": 0.0151,
          "low": 0.0141,
          "close": 0.0146,
          "volume": 27247490.0,
          "close_time": 1765069199999,
          "quote_volume": 399821.07225,
          "trades": 1227,
          "taker_buy_base": 15250382.2,
          "taker_buy_quote": 223615.8933
        },
        {
          "timestamp": 1765069200000,
          "datetime": "2025-12-07T01:00:00",
          "open": 0.0146,
          "high": 0.0236,
          "low": 0.0146,
          "close": 0.0173,
          "volume": 400561618.9,
          "close_time": 1765072799999,
          "quote_volume": 7119308.78489,
          "trades": 37995,
          "taker_buy_base": 200126187.8,
          "taker_buy_quote": 3566535.99859
        },
        {
          "timestamp": 1765072800000,
          "datetime": "2025-12-07T02:00:00",
          "open": 0.0174,
          "high": 0.0174,
          "low": 0.016,
          "close": 0.0166,
          "volume": 62395350.8,
          "close_time": 1765076399999,
          "quote_volume": 1038292.05117,
          "trades": 6397,
          "taker_buy_base": 32638251.9,
          "taker_buy_quote": 543366.91472
        },
        {
          "timestamp": 1765076400000,
          "datetime": "2025-12-07T03:00:00",
          "open": 0.0166,
          "high": 0.0173,
          "low": 0.0162,
          "close": 0.0163,
          "volume": 37283347.6,
          "close_time": 1765079999999,
          "quote_volume": 622436.33634,
          "trades": 3557,
          "taker_buy_base": 18914340.4,
          "taker_buy_quote": 315570.2037
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 0.0163,
          "high": 0.0183,
          "low": 0.016,
          "close": 0.0175,
          "volume": 70675974.7,
          "close_time": 1765083599999,
          "quote_volume": 1217659.39017,
          "trades": 6286,
          "taker_buy_base": 35193246.5,
          "taker_buy_quote": 605621.29905
        },
        {
          "timestamp": 1765083600000,
          "datetime": "2025-12-07T05:00:00",
          "open": 0.0174,
          "high": 0.0186,
          "low": 0.0168,
          "close": 0.017,
          "volume": 63212245.8,
          "close_time": 1765087199999,
          "quote_volume": 1113557.04832,
          "trades": 6491,
          "taker_buy_base": 27335632.6,
          "taker_buy_quote": 480664.74735
        },
        {
          "timestamp": 1765087200000,
          "datetime": "2025-12-07T06:00:00",
          "open": 0.0171,
          "high": 0.0172,
          "low": 0.0164,
          "close": 0.0167,
          "volume": 29400306.9,
          "close_time": 1765090799999,
          "quote_volume": 496219.78132,
          "trades": 3019,
          "taker_buy_base": 15331086.0,
          "taker_buy_quote": 259570.52936
        },
        {
          "timestamp": 1765090800000,
          "datetime": "2025-12-07T07:00:00",
          "open": 0.0167,
          "high": 0.0174,
          "low": 0.0164,
          "close": 0.0171,
          "volume": 38770233.4,
          "close_time": 1765094399999,
          "quote_volume": 657296.44453,
          "trades": 3301,
          "taker_buy_base": 19443769.0,
          "taker_buy_quote": 330055.81729
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 0.0171,
          "high": 0.0197,
          "low": 0.0168,
          "close": 0.0189,
          "volume": 158455542.6,
          "close_time": 1765097999999,
          "quote_volume": 2956095.13214,
          "trades": 15313,
          "taker_buy_base": 76423833.1,
          "taker_buy_quote": 1424159.99706
        },
        {
          "timestamp": 1765098000000,
          "datetime": "2025-12-07T09:00:00",
          "open": 0.0189,
          "high": 0.0195,
          "low": 0.0178,
          "close": 0.019,
          "volume": 70078520.3,
          "close_time": 1765101599999,
          "quote_volume": 1308853.59478,
          "trades": 6655,
          "taker_buy_base": 34813270.5,
          "taker_buy_quote": 651791.88067
        },
        {
          "timestamp": 1765101600000,
          "datetime": "2025-12-07T10:00:00",
          "open": 0.0189,
          "high": 0.0192,
          "low": 0.0177,
          "close": 0.0191,
          "volume": 60667456.4,
          "close_time": 1765105199999,
          "quote_volume": 1117145.82482,
          "trades": 4660,
          "taker_buy_base": 29944318.9,
          "taker_buy_quote": 552787.78648
        },
        {
          "timestamp": 1765105200000,
          "datetime": "2025-12-07T11:00:00",
          "open": 0.0192,
          "high": 0.0194,
          "low": 0.0183,
          "close": 0.019,
          "volume": 42649426.2,
          "close_time": 1765108799999,
          "quote_volume": 804352.39927,
          "trades": 4064,
          "taker_buy_base": 22675117.5,
          "taker_buy_quote": 427926.7973
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 0.019,
          "high": 0.019,
          "low": 0.0168,
          "close": 0.0174,
          "volume": 63023467.3,
          "close_time": 1765112399999,
          "quote_volume": 1116556.39296,
          "trades": 5049,
          "taker_buy_base": 27689196.2,
          "taker_buy_quote": 488612.12351
        },
        {
          "timestamp": 1765112400000,
          "datetime": "2025-12-07T13:00:00",
          "open": 0.0175,
          "high": 0.0176,
          "low": 0.0168,
          "close": 0.0173,
          "volume": 42357051.1,
          "close_time": 1765115999999,
          "quote_volume": 727389.00143,
          "trades": 3272,
          "taker_buy_base": 22192088.5,
          "taker_buy_quote": 381674.42521
        },
        {
          "timestamp": 1765116000000,
          "datetime": "2025-12-07T14:00:00",
          "open": 0.0173,
          "high": 0.0175,
          "low": 0.0165,
          "close": 0.0171,
          "volume": 35238887.1,
          "close_time": 1765119599999,
          "quote_volume": 597482.9385,
          "trades": 3033,
          "taker_buy_base": 17359445.0,
          "taker_buy_quote": 294325.02297
        },
        {
          "timestamp": 1765119600000,
          "datetime": "2025-12-07T15:00:00",
          "open": 0.0171,
          "high": 0.0174,
          "low": 0.0162,
          "close": 0.0164,
          "volume": 27805498.2,
          "close_time": 1765123199999,
          "quote_volume": 465687.51431,
          "trades": 2464,
          "taker_buy_base": 12899121.6,
          "taker_buy_quote": 216524.73512
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 0.0164,
          "high": 0.0166,
          "low": 0.0162,
          "close": 0.0164,
          "volume": 22845612.5,
          "close_time": 1765126799999,
          "quote_volume": 374880.23664,
          "trades": 1643,
          "taker_buy_base": 9907713.0,
          "taker_buy_quote": 162768.61559
        },
        {
          "timestamp": 1765126800000,
          "datetime": "2025-12-07T17:00:00",
          "open": 0.0164,
          "high": 0.0171,
          "low": 0.0164,
          "close": 0.0168,
          "volume": 20992349.8,
          "close_time": 1765130399999,
          "quote_volume": 352975.80539,
          "trades": 1494,
          "taker_buy_base": 10861336.8,
          "taker_buy_quote": 182738.2714
        },
        {
          "timestamp": 1765130400000,
          "datetime": "2025-12-07T18:00:00",
          "open": 0.0168,
          "high": 0.0174,
          "low": 0.0167,
          "close": 0.0173,
          "volume": 26284758.9,
          "close_time": 1765133999999,
          "quote_volume": 450628.06641,
          "trades": 1881,
          "taker_buy_base": 15061262.9,
          "taker_buy_quote": 258454.21294
        },
        {
          "timestamp": 1765134000000,
          "datetime": "2025-12-07T19:00:00",
          "open": 0.0172,
          "high": 0.0183,
          "low": 0.0171,
          "close": 0.0179,
          "volume": 40079555.1,
          "close_time": 1765137599999,
          "quote_volume": 709279.3846,
          "trades": 2711,
          "taker_buy_base": 21341857.5,
          "taker_buy_quote": 378144.11511
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 0.0179,
          "high": 0.0182,
          "low": 0.0172,
          "close": 0.0173,
          "volume": 33323652.5,
          "close_time": 1765141199999,
          "quote_volume": 590804.55368,
          "trades": 2618,
          "taker_buy_base": 15649547.7,
          "taker_buy_quote": 278166.3922
        },
        {
          "timestamp": 1765141200000,
          "datetime": "2025-12-07T21:00:00",
          "open": 0.0173,
          "high": 0.0178,
          "low": 0.0168,
          "close": 0.0171,
          "volume": 24347981.6,
          "close_time": 1765144799999,
          "quote_volume": 421065.96554,
          "trades": 1696,
          "taker_buy_base": 12783117.4,
          "taker_buy_quote": 221738.09915
        },
        {
          "timestamp": 1765144800000,
          "datetime": "2025-12-07T22:00:00",
          "open": 0.017,
          "high": 0.0174,
          "low": 0.0166,
          "close": 0.0171,
          "volume": 19878283.2,
          "close_time": 1765148399999,
          "quote_volume": 338867.95172,
          "trades": 1410,
          "taker_buy_base": 10328447.9,
          "taker_buy_quote": 176252.02079
        },
        {
          "timestamp": 1765148400000,
          "datetime": "2025-12-07T23:00:00",
          "open": 0.0171,
          "high": 0.0176,
          "low": 0.0168,
          "close": 0.0169,
          "volume": 15840244.2,
          "close_time": 1765151999999,
          "quote_volume": 271992.48456,
          "trades": 1322,
          "taker_buy_base": 8706915.5,
          "taker_buy_quote": 149846.78392
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.017,
          "high": 0.017,
          "low": 0.0161,
          "close": 0.0163,
          "volume": 26374678.2,
          "close_time": 1765155599999,
          "quote_volume": 435659.06433,
          "trades": 1854,
          "taker_buy_base": 9869259.4,
          "taker_buy_quote": 163215.60146
        },
        {
          "timestamp": 1765155600000,
          "datetime": "2025-12-08T01:00:00",
          "open": 0.0163,
          "high": 0.0167,
          "low": 0.0162,
          "close": 0.0165,
          "volume": 14637246.7,
          "close_time": 1765159199999,
          "quote_volume": 241300.00152,
          "trades": 1279,
          "taker_buy_base": 6813942.5,
          "taker_buy_quote": 112409.82793
        },
        {
          "timestamp": 1765159200000,
          "datetime": "2025-12-08T02:00:00",
          "open": 0.0165,
          "high": 0.0166,
          "low": 0.0163,
          "close": 0.0164,
          "volume": 13594610.0,
          "close_time": 1765162799999,
          "quote_volume": 223216.39499,
          "trades": 1259,
          "taker_buy_base": 7019125.4,
          "taker_buy_quote": 115323.29024
        },
        {
          "timestamp": 1765162800000,
          "datetime": "2025-12-08T03:00:00",
          "open": 0.0164,
          "high": 0.0166,
          "low": 0.0154,
          "close": 0.0157,
          "volume": 27360771.2,
          "close_time": 1765166399999,
          "quote_volume": 434282.41678,
          "trades": 2028,
          "taker_buy_base": 10373770.1,
          "taker_buy_quote": 164753.85268
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 0.0157,
          "high": 0.016,
          "low": 0.0156,
          "close": 0.016,
          "volume": 16086565.0,
          "close_time": 1765169999999,
          "quote_volume": 254313.17517,
          "trades": 956,
          "taker_buy_base": 8763984.4,
          "taker_buy_quote": 138787.552
        },
        {
          "timestamp": 1765170000000,
          "datetime": "2025-12-08T05:00:00",
          "open": 0.016,
          "high": 0.016,
          "low": 0.0155,
          "close": 0.0155,
          "volume": 21971549.6,
          "close_time": 1765173599999,
          "quote_volume": 344167.83855,
          "trades": 1238,
          "taker_buy_base": 6806323.7,
          "taker_buy_quote": 106891.6383
        },
        {
          "timestamp": 1765173600000,
          "datetime": "2025-12-08T06:00:00",
          "open": 0.0156,
          "high": 0.0158,
          "low": 0.0155,
          "close": 0.0156,
          "volume": 9409617.6,
          "close_time": 1765177199999,
          "quote_volume": 147479.4207,
          "trades": 567,
          "taker_buy_base": 5017289.2,
          "taker_buy_quote": 78711.85929
        },
        {
          "timestamp": 1765177200000,
          "datetime": "2025-12-08T07:00:00",
          "open": 0.0157,
          "high": 0.0158,
          "low": 0.0155,
          "close": 0.0156,
          "volume": 11468304.0,
          "close_time": 1765180799999,
          "quote_volume": 179327.95151,
          "trades": 743,
          "taker_buy_base": 4964315.2,
          "taker_buy_quote": 77795.65793
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 0.0156,
          "high": 0.0163,
          "low": 0.0155,
          "close": 0.0162,
          "volume": 33112496.6,
          "close_time": 1765184399999,
          "quote_volume": 528978.82336,
          "trades": 2016,
          "taker_buy_base": 20447939.6,
          "taker_buy_quote": 326203.30515
        },
        {
          "timestamp": 1765184400000,
          "datetime": "2025-12-08T09:00:00",
          "open": 0.0161,
          "high": 0.0163,
          "low": 0.0158,
          "close": 0.0159,
          "volume": 25581173.9,
          "close_time": 1765187999999,
          "quote_volume": 408738.47371,
          "trades": 1241,
          "taker_buy_base": 9393052.7,
          "taker_buy_quote": 150174.63385
        },
        {
          "timestamp": 1765188000000,
          "datetime": "2025-12-08T10:00:00",
          "open": 0.0159,
          "high": 0.0162,
          "low": 0.0159,
          "close": 0.0161,
          "volume": 10593388.3,
          "close_time": 1765191599999,
          "quote_volume": 170096.48161,
          "trades": 653,
          "taker_buy_base": 6980465.8,
          "taker_buy_quote": 112095.17769
        },
        {
          "timestamp": 1765191600000,
          "datetime": "2025-12-08T11:00:00",
          "open": 0.0161,
          "high": 0.0163,
          "low": 0.016,
          "close": 0.016,
          "volume": 5458835.4,
          "close_time": 1765195199999,
          "quote_volume": 87960.26339,
          "trades": 647,
          "taker_buy_base": 2952415.6,
          "taker_buy_quote": 47638.77912
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 0.016,
          "high": 0.016,
          "low": 0.0157,
          "close": 0.016,
          "volume": 12627261.2,
          "close_time": 1765198799999,
          "quote_volume": 200574.64267,
          "trades": 970,
          "taker_buy_base": 6335997.1,
          "taker_buy_quote": 100747.83578
        },
        {
          "timestamp": 1765198800000,
          "datetime": "2025-12-08T13:00:00",
          "open": 0.016,
          "high": 0.016,
          "low": 0.0157,
          "close": 0.0158,
          "volume": 5943670.0,
          "close_time": 1765202399999,
          "quote_volume": 94307.56523,
          "trades": 394,
          "taker_buy_base": 3166148.3,
          "taker_buy_quote": 50335.54899
        },
        {
          "timestamp": 1765202400000,
          "datetime": "2025-12-08T14:00:00",
          "open": 0.0158,
          "high": 0.016,
          "low": 0.0157,
          "close": 0.0158,
          "volume": 7230823.4,
          "close_time": 1765205999999,
          "quote_volume": 114628.67806,
          "trades": 563,
          "taker_buy_base": 3541839.1,
          "taker_buy_quote": 56262.68091
        },
        {
          "timestamp": 1765206000000,
          "datetime": "2025-12-08T15:00:00",
          "open": 0.0157,
          "high": 0.0158,
          "low": 0.0155,
          "close": 0.0157,
          "volume": 15283030.9,
          "close_time": 1765209599999,
          "quote_volume": 239203.12676,
          "trades": 905,
          "taker_buy_base": 5738369.8,
          "taker_buy_quote": 90006.61297
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 0.0157,
          "high": 0.0159,
          "low": 0.0153,
          "close": 0.0153,
          "volume": 15869076.7,
          "close_time": 1765213199999,
          "quote_volume": 248531.01023,
          "trades": 1259,
          "taker_buy_base": 6848499.4,
          "taker_buy_quote": 107562.39242
        },
        {
          "timestamp": 1765213200000,
          "datetime": "2025-12-08T17:00:00",
          "open": 0.0153,
          "high": 0.0154,
          "low": 0.0151,
          "close": 0.0153,
          "volume": 12044519.7,
          "close_time": 1765216799999,
          "quote_volume": 183900.02861,
          "trades": 916,
          "taker_buy_base": 5877748.0,
          "taker_buy_quote": 89904.67466
        },
        {
          "timestamp": 1765216800000,
          "datetime": "2025-12-08T18:00:00",
          "open": 0.0153,
          "high": 0.0153,
          "low": 0.0151,
          "close": 0.0152,
          "volume": 6418451.1,
          "close_time": 1765220399999,
          "quote_volume": 97781.05247,
          "trades": 374,
          "taker_buy_base": 3967094.5,
          "taker_buy_quote": 60551.81336
        },
        {
          "timestamp": 1765220400000,
          "datetime": "2025-12-08T19:00:00",
          "open": 0.0152,
          "high": 0.0153,
          "low": 0.015,
          "close": 0.0152,
          "volume": 11387337.0,
          "close_time": 1765223999999,
          "quote_volume": 172714.95961,
          "trades": 800,
          "taker_buy_base": 5821308.9,
          "taker_buy_quote": 88464.96906
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 0.0152,
          "high": 0.0155,
          "low": 0.0152,
          "close": 0.0153,
          "volume": 7721561.1,
          "close_time": 1765227599999,
          "quote_volume": 118554.98499,
          "trades": 539,
          "taker_buy_base": 3925529.5,
          "taker_buy_quote": 60271.65761
        },
        {
          "timestamp": 1765227600000,
          "datetime": "2025-12-08T21:00:00",
          "open": 0.0153,
          "high": 0.0154,
          "low": 0.0152,
          "close": 0.0153,
          "volume": 4868058.3,
          "close_time": 1765231199999,
          "quote_volume": 74604.69895,
          "trades": 369,
          "taker_buy_base": 2618964.5,
          "taker_buy_quote": 40235.046
        },
        {
          "timestamp": 1765231200000,
          "datetime": "2025-12-08T22:00:00",
          "open": 0.0153,
          "high": 0.0155,
          "low": 0.0152,
          "close": 0.0153,
          "volume": 6017217.8,
          "close_time": 1765234799999,
          "quote_volume": 92446.10188,
          "trades": 604,
          "taker_buy_base": 3020106.7,
          "taker_buy_quote": 46388.87812
        },
        {
          "timestamp": 1765234800000,
          "datetime": "2025-12-08T23:00:00",
          "open": 0.0153,
          "high": 0.0155,
          "low": 0.0152,
          "close": 0.0155,
          "volume": 3607030.1,
          "close_time": 1765238399999,
          "quote_volume": 55289.67486,
          "trades": 363,
          "taker_buy_base": 2198373.7,
          "taker_buy_quote": 33738.78202
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.0155,
          "high": 0.0155,
          "low": 0.0153,
          "close": 0.0154,
          "volume": 5683844.3,
          "close_time": 1765241999999,
          "quote_volume": 87483.56081,
          "trades": 513,
          "taker_buy_base": 2075153.7,
          "taker_buy_quote": 31993.30071
        },
        {
          "timestamp": 1765242000000,
          "datetime": "2025-12-09T01:00:00",
          "open": 0.0154,
          "high": 0.016,
          "low": 0.0154,
          "close": 0.0159,
          "volume": 12085523.5,
          "close_time": 1765245599999,
          "quote_volume": 190710.84348,
          "trades": 966,
          "taker_buy_base": 6762453.0,
          "taker_buy_quote": 106698.38958
        },
        {
          "timestamp": 1765245600000,
          "datetime": "2025-12-09T02:00:00",
          "open": 0.0158,
          "high": 0.0165,
          "low": 0.0158,
          "close": 0.0163,
          "volume": 20171448.4,
          "close_time": 1765249199999,
          "quote_volume": 325985.77851,
          "trades": 1848,
          "taker_buy_base": 10189731.8,
          "taker_buy_quote": 164841.77764
        },
        {
          "timestamp": 1765249200000,
          "datetime": "2025-12-09T03:00:00",
          "open": 0.0163,
          "high": 0.0174,
          "low": 0.0162,
          "close": 0.0171,
          "volume": 32751643.1,
          "close_time": 1765252799999,
          "quote_volume": 550612.65476,
          "trades": 2638,
          "taker_buy_base": 16512282.7,
          "taker_buy_quote": 278668.24187
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 0.017,
          "high": 0.0173,
          "low": 0.0163,
          "close": 0.0167,
          "volume": 26026428.0,
          "close_time": 1765256399999,
          "quote_volume": 434271.5832,
          "trades": 2382,
          "taker_buy_base": 12614851.3,
          "taker_buy_quote": 210413.06139
        },
        {
          "timestamp": 1765256400000,
          "datetime": "2025-12-09T05:00:00",
          "open": 0.0167,
          "high": 0.0168,
          "low": 0.0163,
          "close": 0.0163,
          "volume": 21105447.6,
          "close_time": 1765259999999,
          "quote_volume": 349198.2649,
          "trades": 2143,
          "taker_buy_base": 10112363.0,
          "taker_buy_quote": 167546.52595
        },
        {
          "timestamp": 1765260000000,
          "datetime": "2025-12-09T06:00:00",
          "open": 0.0163,
          "high": 0.0164,
          "low": 0.0159,
          "close": 0.016,
          "volume": 17423078.5,
          "close_time": 1765263599999,
          "quote_volume": 280063.60932,
          "trades": 1539,
          "taker_buy_base": 6971842.1,
          "taker_buy_quote": 112153.80175
        },
        {
          "timestamp": 1765263600000,
          "datetime": "2025-12-09T07:00:00",
          "open": 0.016,
          "high": 0.0165,
          "low": 0.0159,
          "close": 0.0162,
          "volume": 13913099.8,
          "close_time": 1765267199999,
          "quote_volume": 226378.99222,
          "trades": 1008,
          "taker_buy_base": 7767525.1,
          "taker_buy_quote": 126277.16691
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 0.0162,
          "high": 0.0163,
          "low": 0.0156,
          "close": 0.0157,
          "volume": 20101172.9,
          "close_time": 1765270799999,
          "quote_volume": 321608.91204,
          "trades": 1072,
          "taker_buy_base": 7934922.9,
          "taker_buy_quote": 127552.80569
        },
        {
          "timestamp": 1765270800000,
          "datetime": "2025-12-09T09:00:00",
          "open": 0.0157,
          "high": 0.0158,
          "low": 0.0155,
          "close": 0.0157,
          "volume": 4589435.5,
          "close_time": 1765274399999,
          "quote_volume": 71873.33852,
          "trades": 276,
          "taker_buy_base": 1850785.6,
          "taker_buy_quote": 29075.92551
        },
        {
          "timestamp": 1765274400000,
          "datetime": "2025-12-09T10:00:00",
          "open": 0.0157,
          "high": 0.0158,
          "low": 0.0155,
          "close": 0.0156,
          "volume": 5653128.0,
          "close_time": 1765277999999,
          "quote_volume": 88641.60511,
          "trades": 397,
          "taker_buy_base": 1979814.7,
          "taker_buy_quote": 31082.60357
        },
        {
          "timestamp": 1765278000000,
          "datetime": "2025-12-09T11:00:00",
          "open": 0.0156,
          "high": 0.0157,
          "low": 0.0155,
          "close": 0.0155,
          "volume": 8017270.4,
          "close_time": 1765281599999,
          "quote_volume": 124924.00414,
          "trades": 515,
          "taker_buy_base": 3372688.2,
          "taker_buy_quote": 52599.43869
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 0.0155,
          "high": 0.0157,
          "low": 0.0152,
          "close": 0.0153,
          "volume": 10232298.4,
          "close_time": 1765285199999,
          "quote_volume": 158288.07162,
          "trades": 420,
          "taker_buy_base": 3436158.0,
          "taker_buy_quote": 53180.51091
        },
        {
          "timestamp": 1765285200000,
          "datetime": "2025-12-09T13:00:00",
          "open": 0.0154,
          "high": 0.0155,
          "low": 0.0153,
          "close": 0.0153,
          "volume": 7853796.8,
          "close_time": 1765288799999,
          "quote_volume": 120885.62005,
          "trades": 525,
          "taker_buy_base": 3722728.4,
          "taker_buy_quote": 57335.27936
        },
        {
          "timestamp": 1765288800000,
          "datetime": "2025-12-09T14:00:00",
          "open": 0.0153,
          "high": 0.0154,
          "low": 0.015,
          "close": 0.0151,
          "volume": 15827935.2,
          "close_time": 1765292399999,
          "quote_volume": 240473.39692,
          "trades": 719,
          "taker_buy_base": 4822760.2,
          "taker_buy_quote": 73237.16384
        },
        {
          "timestamp": 1765292400000,
          "datetime": "2025-12-09T15:00:00",
          "open": 0.0152,
          "high": 0.0157,
          "low": 0.0151,
          "close": 0.0156,
          "volume": 18643546.2,
          "close_time": 1765295999999,
          "quote_volume": 286602.59689,
          "trades": 1160,
          "taker_buy_base": 9897238.0,
          "taker_buy_quote": 152308.16802
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 0.0156,
          "high": 0.0161,
          "low": 0.0155,
          "close": 0.016,
          "volume": 24496331.5,
          "close_time": 1765299599999,
          "quote_volume": 388261.36364,
          "trades": 1653,
          "taker_buy_base": 12414409.1,
          "taker_buy_quote": 196999.10364
        },
        {
          "timestamp": 1765299600000,
          "datetime": "2025-12-09T17:00:00",
          "open": 0.0159,
          "high": 0.016,
          "low": 0.0158,
          "close": 0.0158,
          "volume": 10020207.3,
          "close_time": 1765303199999,
          "quote_volume": 159286.74352,
          "trades": 612,
          "taker_buy_base": 4830749.1,
          "taker_buy_quote": 76916.1762
        },
        {
          "timestamp": 1765303200000,
          "datetime": "2025-12-09T18:00:00",
          "open": 0.0158,
          "high": 0.0159,
          "low": 0.0156,
          "close": 0.0156,
          "volume": 6008476.3,
          "close_time": 1765306799999,
          "quote_volume": 94682.20637,
          "trades": 447,
          "taker_buy_base": 1881948.3,
          "taker_buy_quote": 29739.47621
        },
        {
          "timestamp": 1765306800000,
          "datetime": "2025-12-09T19:00:00",
          "open": 0.0157,
          "high": 0.0157,
          "low": 0.0155,
          "close": 0.0157,
          "volume": 7925924.4,
          "close_time": 1765310399999,
          "quote_volume": 123942.87098,
          "trades": 560,
          "taker_buy_base": 3471900.6,
          "taker_buy_quote": 54377.55319
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 0.0156,
          "high": 0.0156,
          "low": 0.0153,
          "close": 0.0153,
          "volume": 7167649.7,
          "close_time": 1765313999999,
          "quote_volume": 110656.70553,
          "trades": 474,
          "taker_buy_base": 2912695.8,
          "taker_buy_quote": 45011.17193
        },
        {
          "timestamp": 1765314000000,
          "datetime": "2025-12-09T21:00:00",
          "open": 0.0154,
          "high": 0.0154,
          "low": 0.0151,
          "close": 0.0152,
          "volume": 8936834.2,
          "close_time": 1765317599999,
          "quote_volume": 136128.80778,
          "trades": 538,
          "taker_buy_base": 4426130.4,
          "taker_buy_quote": 67454.29748
        },
        {
          "timestamp": 1765317600000,
          "datetime": "2025-12-09T22:00:00",
          "open": 0.0152,
          "high": 0.0155,
          "low": 0.0152,
          "close": 0.0155,
          "volume": 7332420.2,
          "close_time": 1765321199999,
          "quote_volume": 112651.75318,
          "trades": 444,
          "taker_buy_base": 5736963.3,
          "taker_buy_quote": 88239.95678
        },
        {
          "timestamp": 1765321200000,
          "datetime": "2025-12-09T23:00:00",
          "open": 0.0154,
          "high": 0.0155,
          "low": 0.0152,
          "close": 0.0154,
          "volume": 7726834.1,
          "close_time": 1765324799999,
          "quote_volume": 119143.52704,
          "trades": 383,
          "taker_buy_base": 3011467.7,
          "taker_buy_quote": 46481.37841
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.0154,
          "high": 0.0155,
          "low": 0.0153,
          "close": 0.0153,
          "volume": 7641633.2,
          "close_time": 1765328399999,
          "quote_volume": 117371.23937,
          "trades": 568,
          "taker_buy_base": 4293424.9,
          "taker_buy_quote": 65959.2076
        },
        {
          "timestamp": 1765328400000,
          "datetime": "2025-12-10T01:00:00",
          "open": 0.0154,
          "high": 0.0154,
          "low": 0.0153,
          "close": 0.0153,
          "volume": 2449169.5,
          "close_time": 1765331999999,
          "quote_volume": 37517.1818,
          "trades": 144,
          "taker_buy_base": 771665.4,
          "taker_buy_quote": 11851.36907
        },
        {
          "timestamp": 1765332000000,
          "datetime": "2025-12-10T02:00:00",
          "open": 0.0154,
          "high": 0.0157,
          "low": 0.0153,
          "close": 0.0157,
          "volume": 9526326.8,
          "close_time": 1765335599999,
          "quote_volume": 148393.08857,
          "trades": 686,
          "taker_buy_base": 5759166.6,
          "taker_buy_quote": 89771.75342
        },
        {
          "timestamp": 1765335600000,
          "datetime": "2025-12-10T03:00:00",
          "open": 0.0157,
          "high": 0.0162,
          "low": 0.0157,
          "close": 0.0159,
          "volume": 14449997.3,
          "close_time": 1765339199999,
          "quote_volume": 230009.70166,
          "trades": 888,
          "taker_buy_base": 7232684.2,
          "taker_buy_quote": 115226.37287
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 0.0159,
          "high": 0.0159,
          "low": 0.0155,
          "close": 0.0156,
          "volume": 11064377.5,
          "close_time": 1765342799999,
          "quote_volume": 173278.6314,
          "trades": 547,
          "taker_buy_base": 5009704.2,
          "taker_buy_quote": 78461.43494
        },
        {
          "timestamp": 1765342800000,
          "datetime": "2025-12-10T05:00:00",
          "open": 0.0156,
          "high": 0.0156,
          "low": 0.0154,
          "close": 0.0154,
          "volume": 5851253.5,
          "close_time": 1765346399999,
          "quote_volume": 90843.5213,
          "trades": 348,
          "taker_buy_base": 3579496.5,
          "taker_buy_quote": 55618.56124
        },
        {
          "timestamp": 1765346400000,
          "datetime": "2025-12-10T06:00:00",
          "open": 0.0154,
          "high": 0.0157,
          "low": 0.0154,
          "close": 0.0155,
          "volume": 6728850.8,
          "close_time": 1765349999999,
          "quote_volume": 104750.04814,
          "trades": 360,
          "taker_buy_base": 3036219.6,
          "taker_buy_quote": 47215.37155
        },
        {
          "timestamp": 1765350000000,
          "datetime": "2025-12-10T07:00:00",
          "open": 0.0155,
          "high": 0.0158,
          "low": 0.0154,
          "close": 0.0156,
          "volume": 11533568.3,
          "close_time": 1765353599999,
          "quote_volume": 180579.80483,
          "trades": 708,
          "taker_buy_base": 4969777.9,
          "taker_buy_quote": 77846.72043
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 0.0157,
          "high": 0.0157,
          "low": 0.0155,
          "close": 0.0156,
          "volume": 7095032.3,
          "close_time": 1765357199999,
          "quote_volume": 110754.99975,
          "trades": 484,
          "taker_buy_base": 2939013.5,
          "taker_buy_quote": 45888.14232
        },
        {
          "timestamp": 1765357200000,
          "datetime": "2025-12-10T09:00:00",
          "open": 0.0156,
          "high": 0.0157,
          "low": 0.0155,
          "close": 0.0155,
          "volume": 5101210.1,
          "close_time": 1765360799999,
          "quote_volume": 79656.07931,
          "trades": 374,
          "taker_buy_base": 2335899.5,
          "taker_buy_quote": 36516.2786
        },
        {
          "timestamp": 1765360800000,
          "datetime": "2025-12-10T10:00:00",
          "open": 0.0155,
          "high": 0.0156,
          "low": 0.0151,
          "close": 0.0151,
          "volume": 15312488.0,
          "close_time": 1765364399999,
          "quote_volume": 234417.73629,
          "trades": 886,
          "taker_buy_base": 6611207.6,
          "taker_buy_quote": 101315.04507
        },
        {
          "timestamp": 1765364400000,
          "datetime": "2025-12-10T11:00:00",
          "open": 0.0151,
          "high": 0.0152,
          "low": 0.0151,
          "close": 0.0151,
          "volume": 5222947.8,
          "close_time": 1765367999999,
          "quote_volume": 79373.81297,
          "trades": 338,
          "taker_buy_base": 2914696.5,
          "taker_buy_quote": 44303.3868
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 0.0151,
          "high": 0.0153,
          "low": 0.0151,
          "close": 0.0152,
          "volume": 4320515.5,
          "close_time": 1765371599999,
          "quote_volume": 65494.71766,
          "trades": 222,
          "taker_buy_base": 1895276.5,
          "taker_buy_quote": 28800.56267
        },
        {
          "timestamp": 1765371600000,
          "datetime": "2025-12-10T13:00:00",
          "open": 0.0152,
          "high": 0.0153,
          "low": 0.015,
          "close": 0.0153,
          "volume": 10961960.9,
          "close_time": 1765375199999,
          "quote_volume": 166105.5576,
          "trades": 543,
          "taker_buy_base": 5939409.8,
          "taker_buy_quote": 90172.23802
        },
        {
          "timestamp": 1765375200000,
          "datetime": "2025-12-10T14:00:00",
          "open": 0.0154,
          "high": 0.0154,
          "low": 0.015,
          "close": 0.015,
          "volume": 9711383.6,
          "close_time": 1765378799999,
          "quote_volume": 147787.01241,
          "trades": 538,
          "taker_buy_base": 4497754.4,
          "taker_buy_quote": 68499.58128
        },
        {
          "timestamp": 1765378800000,
          "datetime": "2025-12-10T15:00:00",
          "open": 0.015,
          "high": 0.0153,
          "low": 0.015,
          "close": 0.0151,
          "volume": 8211506.9,
          "close_time": 1765382399999,
          "quote_volume": 123966.23042,
          "trades": 462,
          "taker_buy_base": 4282419.6,
          "taker_buy_quote": 64679.44816
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 0.015,
          "high": 0.0152,
          "low": 0.015,
          "close": 0.015,
          "volume": 7607354.0,
          "close_time": 1765385999999,
          "quote_volume": 114583.05855,
          "trades": 443,
          "taker_buy_base": 3252953.2,
          "taker_buy_quote": 49053.22214
        },
        {
          "timestamp": 1765386000000,
          "datetime": "2025-12-10T17:00:00",
          "open": 0.0151,
          "high": 0.0153,
          "low": 0.015,
          "close": 0.0151,
          "volume": 2256244.7,
          "close_time": 1765389599999,
          "quote_volume": 34215.474,
          "trades": 210,
          "taker_buy_base": 1424238.8,
          "taker_buy_quote": 21578.22587
        },
        {
          "timestamp": 1765389600000,
          "datetime": "2025-12-10T18:00:00",
          "open": 0.0152,
          "high": 0.0153,
          "low": 0.0148,
          "close": 0.0149,
          "volume": 17174826.7,
          "close_time": 1765393199999,
          "quote_volume": 259336.98736,
          "trades": 845,
          "taker_buy_base": 6204485.3,
          "taker_buy_quote": 93996.46655
        },
        {
          "timestamp": 1765393200000,
          "datetime": "2025-12-10T19:00:00",
          "open": 0.0149,
          "high": 0.0152,
          "low": 0.0147,
          "close": 0.0151,
          "volume": 22310253.5,
          "close_time": 1765396799999,
          "quote_volume": 335306.15743,
          "trades": 1311,
          "taker_buy_base": 11014672.4,
          "taker_buy_quote": 165581.40078
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 0.015,
          "high": 0.0153,
          "low": 0.0149,
          "close": 0.0149,
          "volume": 17781118.6,
          "close_time": 1765400399999,
          "quote_volume": 268837.92548,
          "trades": 775,
          "taker_buy_base": 10901719.0,
          "taker_buy_quote": 164967.14642
        },
        {
          "timestamp": 1765400400000,
          "datetime": "2025-12-10T21:00:00",
          "open": 0.0149,
          "high": 0.015,
          "low": 0.0148,
          "close": 0.0149,
          "volume": 7129878.1,
          "close_time": 1765403999999,
          "quote_volume": 106217.27792,
          "trades": 585,
          "taker_buy_base": 3180650.5,
          "taker_buy_quote": 47393.2742
        },
        {
          "timestamp": 1765404000000,
          "datetime": "2025-12-10T22:00:00",
          "open": 0.0148,
          "high": 0.015,
          "low": 0.0148,
          "close": 0.0149,
          "volume": 7399389.6,
          "close_time": 1765407599999,
          "quote_volume": 110027.7864,
          "trades": 546,
          "taker_buy_base": 3909174.3,
          "taker_buy_quote": 58206.69852
        },
        {
          "timestamp": 1765407600000,
          "datetime": "2025-12-10T23:00:00",
          "open": 0.0149,
          "high": 0.015,
          "low": 0.0148,
          "close": 0.0148,
          "volume": 1971123.3,
          "close_time": 1765411199999,
          "quote_volume": 29277.79107,
          "trades": 158,
          "taker_buy_base": 1011548.3,
          "taker_buy_quote": 15051.47901
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.0147,
          "high": 0.0148,
          "low": 0.0144,
          "close": 0.0145,
          "volume": 12774166.5,
          "close_time": 1765414799999,
          "quote_volume": 186125.48087,
          "trades": 695,
          "taker_buy_base": 4441731.0,
          "taker_buy_quote": 64771.54277
        },
        {
          "timestamp": 1765414800000,
          "datetime": "2025-12-11T01:00:00",
          "open": 0.0145,
          "high": 0.0146,
          "low": 0.0144,
          "close": 0.0145,
          "volume": 8726664.0,
          "close_time": 1765418399999,
          "quote_volume": 126647.33707,
          "trades": 495,
          "taker_buy_base": 2900951.3,
          "taker_buy_quote": 42102.61002
        },
        {
          "timestamp": 1765418400000,
          "datetime": "2025-12-11T02:00:00",
          "open": 0.0145,
          "high": 0.0146,
          "low": 0.0143,
          "close": 0.0143,
          "volume": 5660847.4,
          "close_time": 1765421999999,
          "quote_volume": 81770.65993,
          "trades": 337,
          "taker_buy_base": 2250999.5,
          "taker_buy_quote": 32523.75673
        },
        {
          "timestamp": 1765422000000,
          "datetime": "2025-12-11T03:00:00",
          "open": 0.0143,
          "high": 0.0144,
          "low": 0.0142,
          "close": 0.0143,
          "volume": 9125836.0,
          "close_time": 1765425599999,
          "quote_volume": 130510.34189,
          "trades": 518,
          "taker_buy_base": 6399909.9,
          "taker_buy_quote": 91542.07107
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 0.0142,
          "high": 0.0144,
          "low": 0.0142,
          "close": 0.0144,
          "volume": 4133176.2,
          "close_time": 1765429199999,
          "quote_volume": 59016.36208,
          "trades": 298,
          "taker_buy_base": 2812472.1,
          "taker_buy_quote": 40161.27016
        },
        {
          "timestamp": 1765429200000,
          "datetime": "2025-12-11T05:00:00",
          "open": 0.0143,
          "high": 0.0147,
          "low": 0.0143,
          "close": 0.0146,
          "volume": 4285149.0,
          "close_time": 1765432799999,
          "quote_volume": 62024.205,
          "trades": 315,
          "taker_buy_base": 2424736.7,
          "taker_buy_quote": 35123.42046
        },
        {
          "timestamp": 1765432800000,
          "datetime": "2025-12-11T06:00:00",
          "open": 0.0146,
          "high": 0.0146,
          "low": 0.0144,
          "close": 0.0145,
          "volume": 3274700.9,
          "close_time": 1765436399999,
          "quote_volume": 47389.33621,
          "trades": 197,
          "taker_buy_base": 452427.4,
          "taker_buy_quote": 6579.62237
        },
        {
          "timestamp": 1765436400000,
          "datetime": "2025-12-11T07:00:00",
          "open": 0.0144,
          "high": 0.0145,
          "low": 0.0144,
          "close": 0.0145,
          "volume": 673622.8,
          "close_time": 1765439999999,
          "quote_volume": 9716.30298,
          "trades": 90,
          "taker_buy_base": 161346.6,
          "taker_buy_quote": 2339.5257
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 0.0144,
          "high": 0.0146,
          "low": 0.0144,
          "close": 0.0145,
          "volume": 5616030.0,
          "close_time": 1765443599999,
          "quote_volume": 81202.33881,
          "trades": 371,
          "taker_buy_base": 2719986.6,
          "taker_buy_quote": 39305.86595
        },
        {
          "timestamp": 1765443600000,
          "datetime": "2025-12-11T09:00:00",
          "open": 0.0144,
          "high": 0.0145,
          "low": 0.0143,
          "close": 0.0144,
          "volume": 1902617.3,
          "close_time": 1765447199999,
          "quote_volume": 27450.18058,
          "trades": 215,
          "taker_buy_base": 1350437.4,
          "taker_buy_quote": 19500.64332
        },
        {
          "timestamp": 1765447200000,
          "datetime": "2025-12-11T10:00:00",
          "open": 0.0143,
          "high": 0.0144,
          "low": 0.0142,
          "close": 0.0144,
          "volume": 2710047.9,
          "close_time": 1765450799999,
          "quote_volume": 38766.67609,
          "trades": 198,
          "taker_buy_base": 938952.1,
          "taker_buy_quote": 13442.45575
        },
        {
          "timestamp": 1765450800000,
          "datetime": "2025-12-11T11:00:00",
          "open": 0.0144,
          "high": 0.0145,
          "low": 0.0142,
          "close": 0.0144,
          "volume": 4454963.7,
          "close_time": 1765454399999,
          "quote_volume": 63814.39738,
          "trades": 351,
          "taker_buy_base": 2222326.8,
          "taker_buy_quote": 31904.08165
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 0.0143,
          "high": 0.0143,
          "low": 0.0141,
          "close": 0.0143,
          "volume": 4610456.6,
          "close_time": 1765457999999,
          "quote_volume": 65746.04625,
          "trades": 276,
          "taker_buy_base": 2012349.7,
          "taker_buy_quote": 28725.87874
        },
        {
          "timestamp": 1765458000000,
          "datetime": "2025-12-11T13:00:00",
          "open": 0.0143,
          "high": 0.0144,
          "low": 0.0141,
          "close": 0.0142,
          "volume": 5794197.3,
          "close_time": 1765461599999,
          "quote_volume": 82719.29221,
          "trades": 290,
          "taker_buy_base": 2417385.2,
          "taker_buy_quote": 34557.73445
        },
        {
          "timestamp": 1765461600000,
          "datetime": "2025-12-11T14:00:00",
          "open": 0.0142,
          "high": 0.0143,
          "low": 0.0141,
          "close": 0.0142,
          "volume": 9087617.8,
          "close_time": 1765465199999,
          "quote_volume": 128897.34913,
          "trades": 639,
          "taker_buy_base": 4964024.6,
          "taker_buy_quote": 70477.07648
        },
        {
          "timestamp": 1765465200000,
          "datetime": "2025-12-11T15:00:00",
          "open": 0.0142,
          "high": 0.0144,
          "low": 0.0141,
          "close": 0.0143,
          "volume": 4929888.6,
          "close_time": 1765468799999,
          "quote_volume": 70550.7144,
          "trades": 375,
          "taker_buy_base": 2747591.0,
          "taker_buy_quote": 39342.80521
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 0.0143,
          "high": 0.0144,
          "low": 0.0142,
          "close": 0.0143,
          "volume": 3498832.4,
          "close_time": 1765472399999,
          "quote_volume": 49910.01753,
          "trades": 197,
          "taker_buy_base": 975460.5,
          "taker_buy_quote": 13935.94648
        },
        {
          "timestamp": 1765472400000,
          "datetime": "2025-12-11T17:00:00",
          "open": 0.0142,
          "high": 0.0144,
          "low": 0.0142,
          "close": 0.0143,
          "volume": 3224317.7,
          "close_time": 1765475999999,
          "quote_volume": 46067.85119,
          "trades": 210,
          "taker_buy_base": 1711201.9,
          "taker_buy_quote": 24471.6852
        },
        {
          "timestamp": 1765476000000,
          "datetime": "2025-12-11T18:00:00",
          "open": 0.0142,
          "high": 0.0145,
          "low": 0.0142,
          "close": 0.0143,
          "volume": 2342236.2,
          "close_time": 1765479599999,
          "quote_volume": 33638.02741,
          "trades": 128,
          "taker_buy_base": 827992.6,
          "taker_buy_quote": 11898.97781
        },
        {
          "timestamp": 1765479600000,
          "datetime": "2025-12-11T19:00:00",
          "open": 0.0144,
          "high": 0.0145,
          "low": 0.0143,
          "close": 0.0143,
          "volume": 3981139.6,
          "close_time": 1765483199999,
          "quote_volume": 57371.68158,
          "trades": 225,
          "taker_buy_base": 2194389.8,
          "taker_buy_quote": 31716.5528
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 0.0143,
          "high": 0.0145,
          "low": 0.0143,
          "close": 0.0144,
          "volume": 2359977.3,
          "close_time": 1765486799999,
          "quote_volume": 33875.29491,
          "trades": 159,
          "taker_buy_base": 1335811.3,
          "taker_buy_quote": 19206.4704
        },
        {
          "timestamp": 1765486800000,
          "datetime": "2025-12-11T21:00:00",
          "open": 0.0145,
          "high": 0.0147,
          "low": 0.0145,
          "close": 0.0146,
          "volume": 6451853.4,
          "close_time": 1765490399999,
          "quote_volume": 94201.00757,
          "trades": 416,
          "taker_buy_base": 4201430.7,
          "taker_buy_quote": 61387.97935
        },
        {
          "timestamp": 1765490400000,
          "datetime": "2025-12-11T22:00:00",
          "open": 0.0146,
          "high": 0.0147,
          "low": 0.0144,
          "close": 0.0144,
          "volume": 1971420.8,
          "close_time": 1765493999999,
          "quote_volume": 28624.20408,
          "trades": 102,
          "taker_buy_base": 875666.0,
          "taker_buy_quote": 12700.25787
        },
        {
          "timestamp": 1765494000000,
          "datetime": "2025-12-11T23:00:00",
          "open": 0.0144,
          "high": 0.0146,
          "low": 0.0144,
          "close": 0.0146,
          "volume": 432253.1,
          "close_time": 1765497599999,
          "quote_volume": 6292.05928,
          "trades": 38,
          "taker_buy_base": 392775.7,
          "taker_buy_quote": 5721.62087
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.0145,
          "high": 0.0147,
          "low": 0.0143,
          "close": 0.0143,
          "volume": 4442701.2,
          "close_time": 1765501199999,
          "quote_volume": 64699.18482,
          "trades": 293,
          "taker_buy_base": 2447892.3,
          "taker_buy_quote": 35701.36549
        },
        {
          "timestamp": 1765501200000,
          "datetime": "2025-12-12T01:00:00",
          "open": 0.0143,
          "high": 0.0154,
          "low": 0.0143,
          "close": 0.0151,
          "volume": 20035952.9,
          "close_time": 1765504799999,
          "quote_volume": 297431.52904,
          "trades": 1019,
          "taker_buy_base": 9899157.9,
          "taker_buy_quote": 146824.03943
        },
        {
          "timestamp": 1765504800000,
          "datetime": "2025-12-12T02:00:00",
          "open": 0.0151,
          "high": 0.0158,
          "low": 0.0151,
          "close": 0.0152,
          "volume": 13786042.6,
          "close_time": 1765508399999,
          "quote_volume": 212937.42948,
          "trades": 1070,
          "taker_buy_base": 7139565.4,
          "taker_buy_quote": 110168.00731
        },
        {
          "timestamp": 1765508400000,
          "datetime": "2025-12-12T03:00:00",
          "open": 0.0153,
          "high": 0.0156,
          "low": 0.015,
          "close": 0.0155,
          "volume": 8340995.7,
          "close_time": 1765511999999,
          "quote_volume": 126632.25837,
          "trades": 689,
          "taker_buy_base": 4448697.9,
          "taker_buy_quote": 67568.17518
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 0.0155,
          "high": 0.0158,
          "low": 0.0151,
          "close": 0.0151,
          "volume": 15359538.5,
          "close_time": 1765515599999,
          "quote_volume": 237474.377,
          "trades": 828,
          "taker_buy_base": 7753609.6,
          "taker_buy_quote": 119803.98409
        },
        {
          "timestamp": 1765515600000,
          "datetime": "2025-12-12T05:00:00",
          "open": 0.0151,
          "high": 0.0154,
          "low": 0.0151,
          "close": 0.0152,
          "volume": 5647828.3,
          "close_time": 1765519199999,
          "quote_volume": 86149.82701,
          "trades": 409,
          "taker_buy_base": 3318805.5,
          "taker_buy_quote": 50635.52733
        },
        {
          "timestamp": 1765519200000,
          "datetime": "2025-12-12T06:00:00",
          "open": 0.0152,
          "high": 0.0153,
          "low": 0.015,
          "close": 0.015,
          "volume": 4213404.8,
          "close_time": 1765522799999,
          "quote_volume": 63946.35707,
          "trades": 270,
          "taker_buy_base": 2010332.1,
          "taker_buy_quote": 30537.17475
        },
        {
          "timestamp": 1765522800000,
          "datetime": "2025-12-12T07:00:00",
          "open": 0.015,
          "high": 0.0152,
          "low": 0.015,
          "close": 0.0151,
          "volume": 3573319.9,
          "close_time": 1765526399999,
          "quote_volume": 53725.86254,
          "trades": 185,
          "taker_buy_base": 1517028.8,
          "taker_buy_quote": 22856.2733
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 0.0151,
          "high": 0.0152,
          "low": 0.0148,
          "close": 0.0148,
          "volume": 11615112.3,
          "close_time": 1765529999999,
          "quote_volume": 173914.82669,
          "trades": 394,
          "taker_buy_base": 3052445.7,
          "taker_buy_quote": 46035.89776
        },
        {
          "timestamp": 1765530000000,
          "datetime": "2025-12-12T09:00:00",
          "open": 0.0149,
          "high": 0.015,
          "low": 0.0147,
          "close": 0.0149,
          "volume": 5432849.5,
          "close_time": 1765533599999,
          "quote_volume": 80518.54012,
          "trades": 420,
          "taker_buy_base": 2173715.3,
          "taker_buy_quote": 32247.21275
        },
        {
          "timestamp": 1765533600000,
          "datetime": "2025-12-12T10:00:00",
          "open": 0.0149,
          "high": 0.0152,
          "low": 0.0149,
          "close": 0.0149,
          "volume": 4335313.3,
          "close_time": 1765537199999,
          "quote_volume": 65170.30081,
          "trades": 254,
          "taker_buy_base": 2377313.1,
          "taker_buy_quote": 35714.53652
        },
        {
          "timestamp": 1765537200000,
          "datetime": "2025-12-12T11:00:00",
          "open": 0.0148,
          "high": 0.015,
          "low": 0.0148,
          "close": 0.0148,
          "volume": 5015545.0,
          "close_time": 1765540799999,
          "quote_volume": 74651.9335,
          "trades": 301,
          "taker_buy_base": 2422372.4,
          "taker_buy_quote": 36075.27793
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 0.0148,
          "high": 0.015,
          "low": 0.0148,
          "close": 0.015,
          "volume": 3233047.4,
          "close_time": 1765544399999,
          "quote_volume": 48122.2743,
          "trades": 219,
          "taker_buy_base": 1724885.5,
          "taker_buy_quote": 25701.77392
        },
        {
          "timestamp": 1765544400000,
          "datetime": "2025-12-12T13:00:00",
          "open": 0.0149,
          "high": 0.015,
          "low": 0.0147,
          "close": 0.0149,
          "volume": 8545486.3,
          "close_time": 1765547999999,
          "quote_volume": 126355.76507,
          "trades": 487,
          "taker_buy_base": 4231044.4,
          "taker_buy_quote": 62576.32954
        },
        {
          "timestamp": 1765548000000,
          "datetime": "2025-12-12T14:00:00",
          "open": 0.0148,
          "high": 0.0149,
          "low": 0.0147,
          "close": 0.0148,
          "volume": 3879518.3,
          "close_time": 1765551599999,
          "quote_volume": 57306.31649,
          "trades": 292,
          "taker_buy_base": 931689.9,
          "taker_buy_quote": 13750.95991
        },
        {
          "timestamp": 1765551600000,
          "datetime": "2025-12-12T15:00:00",
          "open": 0.0148,
          "high": 0.0148,
          "low": 0.0142,
          "close": 0.0144,
          "volume": 11789695.8,
          "close_time": 1765555199999,
          "quote_volume": 170989.25877,
          "trades": 942,
          "taker_buy_base": 5254574.8,
          "taker_buy_quote": 76247.14711
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 0.0142,
          "high": 0.0145,
          "low": 0.0141,
          "close": 0.0143,
          "volume": 11815915.7,
          "close_time": 1765558799999,
          "quote_volume": 169474.54965,
          "trades": 786,
          "taker_buy_base": 6676484.5,
          "taker_buy_quote": 95806.96275
        },
        {
          "timestamp": 1765558800000,
          "datetime": "2025-12-12T17:00:00",
          "open": 0.0143,
          "high": 0.0145,
          "low": 0.0143,
          "close": 0.0145,
          "volume": 8144675.3,
          "close_time": 1765562399999,
          "quote_volume": 117272.69367,
          "trades": 421,
          "taker_buy_base": 4233185.0,
          "taker_buy_quote": 61052.79978
        },
        {
          "timestamp": 1765562400000,
          "datetime": "2025-12-12T18:00:00",
          "open": 0.0144,
          "high": 0.0146,
          "low": 0.0144,
          "close": 0.0145,
          "volume": 4041686.2,
          "close_time": 1765565999999,
          "quote_volume": 58483.0356,
          "trades": 245,
          "taker_buy_base": 1339405.3,
          "taker_buy_quote": 19442.3766
        },
        {
          "timestamp": 1765566000000,
          "datetime": "2025-12-12T19:00:00",
          "open": 0.0145,
          "high": 0.0145,
          "low": 0.0143,
          "close": 0.0143,
          "volume": 1285988.4,
          "close_time": 1765569599999,
          "quote_volume": 18507.01629,
          "trades": 95,
          "taker_buy_base": 835204.7,
          "taker_buy_quote": 12027.66312
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 0.0144,
          "high": 0.0144,
          "low": 0.0142,
          "close": 0.0144,
          "volume": 2726064.8,
          "close_time": 1765573199999,
          "quote_volume": 39169.38424,
          "trades": 172,
          "taker_buy_base": 1435829.6,
          "taker_buy_quote": 20651.55271
        },
        {
          "timestamp": 1765573200000,
          "datetime": "2025-12-12T21:00:00",
          "open": 0.0143,
          "high": 0.0145,
          "low": 0.0143,
          "close": 0.0145,
          "volume": 1151254.3,
          "close_time": 1765576799999,
          "quote_volume": 16589.84735,
          "trades": 93,
          "taker_buy_base": 551263.3,
          "taker_buy_quote": 7960.14278
        },
        {
          "timestamp": 1765576800000,
          "datetime": "2025-12-12T22:00:00",
          "open": 0.0145,
          "high": 0.0146,
          "low": 0.0144,
          "close": 0.0146,
          "volume": 2007029.2,
          "close_time": 1765580399999,
          "quote_volume": 29206.36005,
          "trades": 251,
          "taker_buy_base": 1142434.7,
          "taker_buy_quote": 16617.65959
        },
        {
          "timestamp": 1765580400000,
          "datetime": "2025-12-12T23:00:00",
          "open": 0.0146,
          "high": 0.0146,
          "low": 0.0145,
          "close": 0.0146,
          "volume": 361259.4,
          "close_time": 1765583999999,
          "quote_volume": 5258.51532,
          "trades": 149,
          "taker_buy_base": 202540.2,
          "taker_buy_quote": 2957.08692
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.0145,
          "high": 0.0147,
          "low": 0.0145,
          "close": 0.0146,
          "volume": 4121544.5,
          "close_time": 1765587599999,
          "quote_volume": 60159.12594,
          "trades": 231,
          "taker_buy_base": 2302823.1,
          "taker_buy_quote": 33629.22112
        },
        {
          "timestamp": 1765587600000,
          "datetime": "2025-12-13T01:00:00",
          "open": 0.0147,
          "high": 0.0148,
          "low": 0.0146,
          "close": 0.0146,
          "volume": 2617166.8,
          "close_time": 1765591199999,
          "quote_volume": 38422.79342,
          "trades": 184,
          "taker_buy_base": 1287964.1,
          "taker_buy_quote": 18933.41057
        },
        {
          "timestamp": 1765591200000,
          "datetime": "2025-12-13T02:00:00",
          "open": 0.0146,
          "high": 0.0147,
          "low": 0.0146,
          "close": 0.0147,
          "volume": 1031657.1,
          "close_time": 1765594799999,
          "quote_volume": 15075.78623,
          "trades": 69,
          "taker_buy_base": 557968.4,
          "taker_buy_quote": 8159.93121
        },
        {
          "timestamp": 1765594800000,
          "datetime": "2025-12-13T03:00:00",
          "open": 0.0146,
          "high": 0.0148,
          "low": 0.0146,
          "close": 0.0148,
          "volume": 1860753.1,
          "close_time": 1765598399999,
          "quote_volume": 27360.5423,
          "trades": 75,
          "taker_buy_base": 806509.3,
          "taker_buy_quote": 11863.51108
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 0.0147,
          "high": 0.0149,
          "low": 0.0147,
          "close": 0.0149,
          "volume": 1288083.9,
          "close_time": 1765601999999,
          "quote_volume": 18966.8795,
          "trades": 99,
          "taker_buy_base": 325623.9,
          "taker_buy_quote": 4799.54282
        },
        {
          "timestamp": 1765602000000,
          "datetime": "2025-12-13T05:00:00",
          "open": 0.0148,
          "high": 0.0149,
          "low": 0.0147,
          "close": 0.0149,
          "volume": 1936926.5,
          "close_time": 1765605599999,
          "quote_volume": 28704.27834,
          "trades": 104,
          "taker_buy_base": 1116446.6,
          "taker_buy_quote": 16571.66661
        },
        {
          "timestamp": 1765605600000,
          "datetime": "2025-12-13T06:00:00",
          "open": 0.0149,
          "high": 0.015,
          "low": 0.0147,
          "close": 0.0149,
          "volume": 3632222.2,
          "close_time": 1765609199999,
          "quote_volume": 53916.01798,
          "trades": 181,
          "taker_buy_base": 1782254.0,
          "taker_buy_quote": 26438.4717
        },
        {
          "timestamp": 1765609200000,
          "datetime": "2025-12-13T07:00:00",
          "open": 0.0149,
          "high": 0.015,
          "low": 0.0148,
          "close": 0.015,
          "volume": 4802010.7,
          "close_time": 1765612799999,
          "quote_volume": 71485.14883,
          "trades": 269,
          "taker_buy_base": 2750853.1,
          "taker_buy_quote": 41007.93584
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 0.0149,
          "high": 0.015,
          "low": 0.0147,
          "close": 0.0149,
          "volume": 3577309.4,
          "close_time": 1765616399999,
          "quote_volume": 53099.3756,
          "trades": 261,
          "taker_buy_base": 1739960.3,
          "taker_buy_quote": 25815.13138
        },
        {
          "timestamp": 1765616400000,
          "datetime": "2025-12-13T09:00:00",
          "open": 0.0148,
          "high": 0.0149,
          "low": 0.0147,
          "close": 0.0147,
          "volume": 2903729.3,
          "close_time": 1765619999999,
          "quote_volume": 42875.48024,
          "trades": 89,
          "taker_buy_base": 368275.5,
          "taker_buy_quote": 5450.94294
        },
        {
          "timestamp": 1765620000000,
          "datetime": "2025-12-13T10:00:00",
          "open": 0.0147,
          "high": 0.0148,
          "low": 0.0146,
          "close": 0.0146,
          "volume": 3414095.3,
          "close_time": 1765623599999,
          "quote_volume": 50166.62337,
          "trades": 160,
          "taker_buy_base": 1808120.0,
          "taker_buy_quote": 26581.31415
        },
        {
          "timestamp": 1765623600000,
          "datetime": "2025-12-13T11:00:00",
          "open": 0.0146,
          "high": 0.0147,
          "low": 0.0144,
          "close": 0.0145,
          "volume": 5624767.9,
          "close_time": 1765627199999,
          "quote_volume": 81821.98891,
          "trades": 245,
          "taker_buy_base": 2261191.3,
          "taker_buy_quote": 32931.44994
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 0.0144,
          "high": 0.0147,
          "low": 0.0144,
          "close": 0.0146,
          "volume": 3219685.8,
          "close_time": 1765630799999,
          "quote_volume": 46896.31807,
          "trades": 213,
          "taker_buy_base": 2603054.2,
          "taker_buy_quote": 37929.30334
        },
        {
          "timestamp": 1765630800000,
          "datetime": "2025-12-13T13:00:00",
          "open": 0.0146,
          "high": 0.0148,
          "low": 0.0146,
          "close": 0.0146,
          "volume": 7733909.4,
          "close_time": 1765634399999,
          "quote_volume": 113877.58607,
          "trades": 307,
          "taker_buy_base": 3845291.6,
          "taker_buy_quote": 56680.48608
        },
        {
          "timestamp": 1765634400000,
          "datetime": "2025-12-13T14:00:00",
          "open": 0.0146,
          "high": 0.0147,
          "low": 0.0144,
          "close": 0.0145,
          "volume": 3468808.5,
          "close_time": 1765637999999,
          "quote_volume": 50497.29644,
          "trades": 209,
          "taker_buy_base": 1275268.8,
          "taker_buy_quote": 18576.00644
        },
        {
          "timestamp": 1765638000000,
          "datetime": "2025-12-13T15:00:00",
          "open": 0.0145,
          "high": 0.0148,
          "low": 0.0145,
          "close": 0.0146,
          "volume": 6261079.9,
          "close_time": 1765641599999,
          "quote_volume": 91845.20818,
          "trades": 201,
          "taker_buy_base": 4358890.3,
          "taker_buy_quote": 63891.61676
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 0.0147,
          "high": 0.0148,
          "low": 0.0146,
          "close": 0.0147,
          "volume": 5069566.9,
          "close_time": 1765645199999,
          "quote_volume": 74516.60907,
          "trades": 268,
          "taker_buy_base": 3377033.7,
          "taker_buy_quote": 49647.94304
        },
        {
          "timestamp": 1765645200000,
          "datetime": "2025-12-13T17:00:00",
          "open": 0.0148,
          "high": 0.0148,
          "low": 0.0146,
          "close": 0.0146,
          "volume": 3273030.0,
          "close_time": 1765648799999,
          "quote_volume": 48093.79134,
          "trades": 153,
          "taker_buy_base": 1077591.3,
          "taker_buy_quote": 15851.28475
        },
        {
          "timestamp": 1765648800000,
          "datetime": "2025-12-13T18:00:00",
          "open": 0.0146,
          "high": 0.0148,
          "low": 0.0146,
          "close": 0.0147,
          "volume": 930225.7,
          "close_time": 1765652399999,
          "quote_volume": 13673.53282,
          "trades": 52,
          "taker_buy_base": 423454.1,
          "taker_buy_quote": 6232.54066
        },
        {
          "timestamp": 1765652400000,
          "datetime": "2025-12-13T19:00:00",
          "open": 0.0148,
          "high": 0.0148,
          "low": 0.0147,
          "close": 0.0147,
          "volume": 1501738.7,
          "close_time": 1765655999999,
          "quote_volume": 22198.24339,
          "trades": 87,
          "taker_buy_base": 589586.2,
          "taker_buy_quote": 8725.87576
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 0.0147,
          "high": 0.015,
          "low": 0.0146,
          "close": 0.015,
          "volume": 5064971.8,
          "close_time": 1765659599999,
          "quote_volume": 75122.67212,
          "trades": 254,
          "taker_buy_base": 2884146.5,
          "taker_buy_quote": 42791.22426
        },
        {
          "timestamp": 1765659600000,
          "datetime": "2025-12-13T21:00:00",
          "open": 0.0149,
          "high": 0.015,
          "low": 0.0147,
          "close": 0.0148,
          "volume": 1574616.4,
          "close_time": 1765663199999,
          "quote_volume": 23356.48523,
          "trades": 93,
          "taker_buy_base": 329917.6,
          "taker_buy_quote": 4885.59412
        },
        {
          "timestamp": 1765663200000,
          "datetime": "2025-12-13T22:00:00",
          "open": 0.0148,
          "high": 0.0149,
          "low": 0.0147,
          "close": 0.0148,
          "volume": 5204687.9,
          "close_time": 1765666799999,
          "quote_volume": 77035.79783,
          "trades": 191,
          "taker_buy_base": 2892414.8,
          "taker_buy_quote": 42815.14339
        },
        {
          "timestamp": 1765666800000,
          "datetime": "2025-12-13T23:00:00",
          "open": 0.0147,
          "high": 0.0148,
          "low": 0.0147,
          "close": 0.0147,
          "volume": 832518.6,
          "close_time": 1765670399999,
          "quote_volume": 12317.13865,
          "trades": 37,
          "taker_buy_base": 466906.0,
          "taker_buy_quote": 6910.2088
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.0147,
          "high": 0.0148,
          "low": 0.0147,
          "close": 0.0147,
          "volume": 1111394.8,
          "close_time": 1765673999999,
          "quote_volume": 16350.95945,
          "trades": 60,
          "taker_buy_base": 471756.2,
          "taker_buy_quote": 6948.27203
        },
        {
          "timestamp": 1765674000000,
          "datetime": "2025-12-14T01:00:00",
          "open": 0.0147,
          "high": 0.0149,
          "low": 0.0147,
          "close": 0.0147,
          "volume": 1538179.7,
          "close_time": 1765677599999,
          "quote_volume": 22759.51376,
          "trades": 80,
          "taker_buy_base": 985354.6,
          "taker_buy_quote": 14590.46128
        },
        {
          "timestamp": 1765677600000,
          "datetime": "2025-12-14T02:00:00",
          "open": 0.0148,
          "high": 0.0148,
          "low": 0.0146,
          "close": 0.0147,
          "volume": 2478742.6,
          "close_time": 1765681199999,
          "quote_volume": 36432.93326,
          "trades": 117,
          "taker_buy_base": 914202.9,
          "taker_buy_quote": 13441.35516
        },
        {
          "timestamp": 1765681200000,
          "datetime": "2025-12-14T03:00:00",
          "open": 0.0146,
          "high": 0.0147,
          "low": 0.0146,
          "close": 0.0146,
          "volume": 193917.3,
          "close_time": 1765684799999,
          "quote_volume": 2832.91367,
          "trades": 44,
          "taker_buy_base": 17210.9,
          "taker_buy_quote": 253.00023
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 0.0147,
          "high": 0.0147,
          "low": 0.0144,
          "close": 0.0146,
          "volume": 3295979.3,
          "close_time": 1765688399999,
          "quote_volume": 47856.74837,
          "trades": 151,
          "taker_buy_base": 1510109.8,
          "taker_buy_quote": 21954.67371
        },
        {
          "timestamp": 1765688400000,
          "datetime": "2025-12-14T05:00:00",
          "open": 0.0145,
          "high": 0.0146,
          "low": 0.0143,
          "close": 0.0144,
          "volume": 3402034.2,
          "close_time": 1765691999999,
          "quote_volume": 49154.57536,
          "trades": 174,
          "taker_buy_base": 779942.1,
          "taker_buy_quote": 11309.77974
        },
        {
          "timestamp": 1765692000000,
          "datetime": "2025-12-14T06:00:00",
          "open": 0.0143,
          "high": 0.0145,
          "low": 0.0142,
          "close": 0.0145,
          "volume": 6207707.4,
          "close_time": 1765695599999,
          "quote_volume": 89297.73034,
          "trades": 304,
          "taker_buy_base": 4035306.9,
          "taker_buy_quote": 58068.09527
        },
        {
          "timestamp": 1765695600000,
          "datetime": "2025-12-14T07:00:00",
          "open": 0.0144,
          "high": 0.0145,
          "low": 0.0143,
          "close": 0.0145,
          "volume": 1971895.8,
          "close_time": 1765699199999,
          "quote_volume": 28504.32622,
          "trades": 97,
          "taker_buy_base": 1659976.0,
          "taker_buy_quote": 24009.14049
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 0.0145,
          "high": 0.0146,
          "low": 0.0144,
          "close": 0.0144,
          "volume": 4639328.7,
          "close_time": 1765702799999,
          "quote_volume": 67596.25638,
          "trades": 179,
          "taker_buy_base": 2337947.6,
          "taker_buy_quote": 34088.0397
        },
        {
          "timestamp": 1765702800000,
          "datetime": "2025-12-14T09:00:00",
          "open": 0.0144,
          "high": 0.0145,
          "low": 0.0143,
          "close": 0.0143,
          "volume": 3655307.0,
          "close_time": 1765706399999,
          "quote_volume": 52625.11655,
          "trades": 223,
          "taker_buy_base": 1962980.2,
          "taker_buy_quote": 28268.36423
        },
        {
          "timestamp": 1765706400000,
          "datetime": "2025-12-14T10:00:00",
          "open": 0.0143,
          "high": 0.0144,
          "low": 0.0142,
          "close": 0.0143,
          "volume": 3695249.3,
          "close_time": 1765709999999,
          "quote_volume": 52799.18692,
          "trades": 152,
          "taker_buy_base": 1520240.0,
          "taker_buy_quote": 21762.21068
        },
        {
          "timestamp": 1765710000000,
          "datetime": "2025-12-14T11:00:00",
          "open": 0.0144,
          "high": 0.0144,
          "low": 0.0142,
          "close": 0.0143,
          "volume": 6412299.8,
          "close_time": 1765713599999,
          "quote_volume": 91278.06964,
          "trades": 277,
          "taker_buy_base": 2705622.6,
          "taker_buy_quote": 38558.55771
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 0.0143,
          "high": 0.0145,
          "low": 0.0142,
          "close": 0.0145,
          "volume": 5256695.3,
          "close_time": 1765717199999,
          "quote_volume": 75295.92786,
          "trades": 235,
          "taker_buy_base": 2447805.8,
          "taker_buy_quote": 35080.67232
        },
        {
          "timestamp": 1765717200000,
          "datetime": "2025-12-14T13:00:00",
          "open": 0.0144,
          "high": 0.0145,
          "low": 0.0144,
          "close": 0.0144,
          "volume": 2964522.2,
          "close_time": 1765720799999,
          "quote_volume": 42880.74324,
          "trades": 138,
          "taker_buy_base": 1522712.2,
          "taker_buy_quote": 22054.77092
        },
        {
          "timestamp": 1765720800000,
          "datetime": "2025-12-14T14:00:00",
          "open": 0.0144,
          "high": 0.0146,
          "low": 0.0143,
          "close": 0.0144,
          "volume": 2714345.6,
          "close_time": 1765724399999,
          "quote_volume": 39245.46569,
          "trades": 128,
          "taker_buy_base": 1382216.7,
          "taker_buy_quote": 20009.82685
        },
        {
          "timestamp": 1765724400000,
          "datetime": "2025-12-14T15:00:00",
          "open": 0.0143,
          "high": 0.0146,
          "low": 0.0143,
          "close": 0.0145,
          "volume": 2889674.4,
          "close_time": 1765727999999,
          "quote_volume": 41776.42979,
          "trades": 194,
          "taker_buy_base": 1733880.7,
          "taker_buy_quote": 25059.23328
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 0.0145,
          "high": 0.0148,
          "low": 0.0145,
          "close": 0.0147,
          "volume": 10422761.7,
          "close_time": 1765731599999,
          "quote_volume": 152229.03947,
          "trades": 442,
          "taker_buy_base": 4743063.9,
          "taker_buy_quote": 69268.86507
        },
        {
          "timestamp": 1765731600000,
          "datetime": "2025-12-14T17:00:00",
          "open": 0.0148,
          "high": 0.0148,
          "low": 0.0145,
          "close": 0.0145,
          "volume": 9936667.1,
          "close_time": 1765735199999,
          "quote_volume": 145601.42143,
          "trades": 475,
          "taker_buy_base": 4653564.9,
          "taker_buy_quote": 68181.87399
        },
        {
          "timestamp": 1765735200000,
          "datetime": "2025-12-14T18:00:00",
          "open": 0.0145,
          "high": 0.0147,
          "low": 0.0145,
          "close": 0.0146,
          "volume": 3840268.7,
          "close_time": 1765738799999,
          "quote_volume": 56052.51716,
          "trades": 203,
          "taker_buy_base": 1854712.6,
          "taker_buy_quote": 27079.5781
        },
        {
          "timestamp": 1765738800000,
          "datetime": "2025-12-14T19:00:00",
          "open": 0.0145,
          "high": 0.0146,
          "low": 0.0143,
          "close": 0.0144,
          "volume": 4704159.6,
          "close_time": 1765742399999,
          "quote_volume": 67969.11121,
          "trades": 222,
          "taker_buy_base": 2155024.7,
          "taker_buy_quote": 31134.63426
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 0.0143,
          "high": 0.0145,
          "low": 0.0142,
          "close": 0.0143,
          "volume": 6984639.2,
          "close_time": 1765745999999,
          "quote_volume": 100118.01562,
          "trades": 321,
          "taker_buy_base": 3431014.6,
          "taker_buy_quote": 49216.07974
        },
        {
          "timestamp": 1765746000000,
          "datetime": "2025-12-14T21:00:00",
          "open": 0.0142,
          "high": 0.0143,
          "low": 0.0141,
          "close": 0.0142,
          "volume": 2327455.9,
          "close_time": 1765749599999,
          "quote_volume": 33105.97114,
          "trades": 143,
          "taker_buy_base": 1270959.2,
          "taker_buy_quote": 18111.26296
        },
        {
          "timestamp": 1765749600000,
          "datetime": "2025-12-14T22:00:00",
          "open": 0.0142,
          "high": 0.0143,
          "low": 0.0141,
          "close": 0.0142,
          "volume": 2219936.4,
          "close_time": 1765753199999,
          "quote_volume": 31534.1926,
          "trades": 119,
          "taker_buy_base": 940572.1,
          "taker_buy_quote": 13340.5411
        },
        {
          "timestamp": 1765753200000,
          "datetime": "2025-12-14T23:00:00",
          "open": 0.0142,
          "high": 0.0143,
          "low": 0.014,
          "close": 0.0141,
          "volume": 5452823.3,
          "close_time": 1765756799999,
          "quote_volume": 76826.19427,
          "trades": 296,
          "taker_buy_base": 2131736.3,
          "taker_buy_quote": 30109.08444
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.014,
          "high": 0.0142,
          "low": 0.0139,
          "close": 0.014,
          "volume": 6606350.2,
          "close_time": 1765760399999,
          "quote_volume": 92380.2859,
          "trades": 382,
          "taker_buy_base": 2845781.8,
          "taker_buy_quote": 39856.90723
        },
        {
          "timestamp": 1765760400000,
          "datetime": "2025-12-15T01:00:00",
          "open": 0.0141,
          "high": 0.0143,
          "low": 0.014,
          "close": 0.0142,
          "volume": 4018287.4,
          "close_time": 1765763999999,
          "quote_volume": 56768.46902,
          "trades": 310,
          "taker_buy_base": 2210561.0,
          "taker_buy_quote": 31254.57225
        },
        {
          "timestamp": 1765764000000,
          "datetime": "2025-12-15T02:00:00",
          "open": 0.0143,
          "high": 0.0145,
          "low": 0.0142,
          "close": 0.0143,
          "volume": 5635764.8,
          "close_time": 1765767599999,
          "quote_volume": 80766.02631,
          "trades": 299,
          "taker_buy_base": 2147270.8,
          "taker_buy_quote": 30813.61145
        },
        {
          "timestamp": 1765767600000,
          "datetime": "2025-12-15T03:00:00",
          "open": 0.0142,
          "high": 0.0144,
          "low": 0.0141,
          "close": 0.0142,
          "volume": 7186587.5,
          "close_time": 1765771199999,
          "quote_volume": 102443.46328,
          "trades": 357,
          "taker_buy_base": 3423483.7,
          "taker_buy_quote": 48819.5797
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 0.0142,
          "high": 0.0144,
          "low": 0.0142,
          "close": 0.0144,
          "volume": 3648212.3,
          "close_time": 1765774799999,
          "quote_volume": 52330.7411,
          "trades": 199,
          "taker_buy_base": 2190033.6,
          "taker_buy_quote": 31443.02908
        },
        {
          "timestamp": 1765774800000,
          "datetime": "2025-12-15T05:00:00",
          "open": 0.0144,
          "high": 0.0145,
          "low": 0.0143,
          "close": 0.0144,
          "volume": 2764278.7,
          "close_time": 1765778399999,
          "quote_volume": 39785.32051,
          "trades": 178,
          "taker_buy_base": 1484776.3,
          "taker_buy_quote": 21385.34502
        },
        {
          "timestamp": 1765778400000,
          "datetime": "2025-12-15T06:00:00",
          "open": 0.0143,
          "high": 0.0144,
          "low": 0.0142,
          "close": 0.0143,
          "volume": 4276587.0,
          "close_time": 1765781999999,
          "quote_volume": 61156.10305,
          "trades": 186,
          "taker_buy_base": 1796851.4,
          "taker_buy_quote": 25696.14383
        },
        {
          "timestamp": 1765782000000,
          "datetime": "2025-12-15T07:00:00",
          "open": 0.0143,
          "high": 0.0145,
          "low": 0.0142,
          "close": 0.0144,
          "volume": 11186153.1,
          "close_time": 1765785599999,
          "quote_volume": 160168.87208,
          "trades": 444,
          "taker_buy_base": 7072213.0,
          "taker_buy_quote": 101394.49212
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 0.0143,
          "high": 0.0148,
          "low": 0.0143,
          "close": 0.0146,
          "volume": 7028562.2,
          "close_time": 1765789199999,
          "quote_volume": 102495.90651,
          "trades": 465,
          "taker_buy_base": 3205106.2,
          "taker_buy_quote": 46741.23577
        },
        {
          "timestamp": 1765789200000,
          "datetime": "2025-12-15T09:00:00",
          "open": 0.0147,
          "high": 0.0158,
          "low": 0.0146,
          "close": 0.0152,
          "volume": 49972948.0,
          "close_time": 1765792799999,
          "quote_volume": 764204.48057,
          "trades": 3358,
          "taker_buy_base": 23859378.8,
          "taker_buy_quote": 364665.3571
        },
        {
          "timestamp": 1765792800000,
          "datetime": "2025-12-15T10:00:00",
          "open": 0.0152,
          "high": 0.0155,
          "low": 0.0149,
          "close": 0.0149,
          "volume": 18537493.7,
          "close_time": 1765796399999,
          "quote_volume": 280695.05731,
          "trades": 1338,
          "taker_buy_base": 9162269.2,
          "taker_buy_quote": 138819.41735
        },
        {
          "timestamp": 1765796400000,
          "datetime": "2025-12-15T11:00:00",
          "open": 0.015,
          "high": 0.0152,
          "low": 0.0147,
          "close": 0.0149,
          "volume": 15323276.1,
          "close_time": 1765799999999,
          "quote_volume": 228921.45362,
          "trades": 843,
          "taker_buy_base": 7475681.6,
          "taker_buy_quote": 111817.36882
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 0.0149,
          "high": 0.015,
          "low": 0.0146,
          "close": 0.0149,
          "volume": 9387122.0,
          "close_time": 1765803599999,
          "quote_volume": 138851.95757,
          "trades": 437,
          "taker_buy_base": 4089826.8,
          "taker_buy_quote": 60695.43572
        },
        {
          "timestamp": 1765803600000,
          "datetime": "2025-12-15T13:00:00",
          "open": 0.0149,
          "high": 0.015,
          "low": 0.0146,
          "close": 0.0147,
          "volume": 13470530.4,
          "close_time": 1765807199999,
          "quote_volume": 199351.65625,
          "trades": 743,
          "taker_buy_base": 6588418.7,
          "taker_buy_quote": 97673.34208
        },
        {
          "timestamp": 1765807200000,
          "datetime": "2025-12-15T14:00:00",
          "open": 0.0148,
          "high": 0.0148,
          "low": 0.0143,
          "close": 0.0145,
          "volume": 13538418.9,
          "close_time": 1765810799999,
          "quote_volume": 196502.13115,
          "trades": 793,
          "taker_buy_base": 6856284.3,
          "taker_buy_quote": 99508.45161
        },
        {
          "timestamp": 1765810800000,
          "datetime": "2025-12-15T15:00:00",
          "open": 0.0144,
          "high": 0.0146,
          "low": 0.0142,
          "close": 0.0144,
          "volume": 22942480.0,
          "close_time": 1765814399999,
          "quote_volume": 329457.27084,
          "trades": 1015,
          "taker_buy_base": 11123961.1,
          "taker_buy_quote": 159854.86601
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 0.0144,
          "high": 0.0146,
          "low": 0.0143,
          "close": 0.0143,
          "volume": 10956652.5,
          "close_time": 1765817999999,
          "quote_volume": 157948.19024,
          "trades": 737,
          "taker_buy_base": 5656046.8,
          "taker_buy_quote": 81553.37826
        },
        {
          "timestamp": 1765818000000,
          "datetime": "2025-12-15T17:00:00",
          "open": 0.0143,
          "high": 0.0144,
          "low": 0.0141,
          "close": 0.0142,
          "volume": 14644890.4,
          "close_time": 1765821599999,
          "quote_volume": 208357.11996,
          "trades": 571,
          "taker_buy_base": 5098236.3,
          "taker_buy_quote": 72530.38531
        },
        {
          "timestamp": 1765821600000,
          "datetime": "2025-12-15T18:00:00",
          "open": 0.0142,
          "high": 0.0143,
          "low": 0.014,
          "close": 0.0143,
          "volume": 21288454.1,
          "close_time": 1765825199999,
          "quote_volume": 301910.68583,
          "trades": 1070,
          "taker_buy_base": 10297799.9,
          "taker_buy_quote": 146202.89444
        },
        {
          "timestamp": 1765825200000,
          "datetime": "2025-12-15T19:00:00",
          "open": 0.0143,
          "high": 0.0145,
          "low": 0.014,
          "close": 0.014,
          "volume": 18015797.1,
          "close_time": 1765828799999,
          "quote_volume": 257260.77542,
          "trades": 982,
          "taker_buy_base": 8716631.8,
          "taker_buy_quote": 124595.2645
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 0.014,
          "high": 0.014,
          "low": 0.0137,
          "close": 0.0139,
          "volume": 14894743.3,
          "close_time": 1765832399999,
          "quote_volume": 206606.27936,
          "trades": 784,
          "taker_buy_base": 5920296.1,
          "taker_buy_quote": 82077.06923
        },
        {
          "timestamp": 1765832400000,
          "datetime": "2025-12-15T21:00:00",
          "open": 0.0138,
          "high": 0.0141,
          "low": 0.0138,
          "close": 0.0141,
          "volume": 6847287.4,
          "close_time": 1765835999999,
          "quote_volume": 95793.81937,
          "trades": 322,
          "taker_buy_base": 4392561.6,
          "taker_buy_quote": 61436.17421
        },
        {
          "timestamp": 1765836000000,
          "datetime": "2025-12-15T22:00:00",
          "open": 0.0141,
          "high": 0.0142,
          "low": 0.014,
          "close": 0.0141,
          "volume": 11222416.1,
          "close_time": 1765839599999,
          "quote_volume": 157661.77993,
          "trades": 491,
          "taker_buy_base": 6043091.4,
          "taker_buy_quote": 85001.2521
        },
        {
          "timestamp": 1765839600000,
          "datetime": "2025-12-15T23:00:00",
          "open": 0.0142,
          "high": 0.0146,
          "low": 0.0141,
          "close": 0.0146,
          "volume": 23195824.5,
          "close_time": 1765843199999,
          "quote_volume": 334896.85403,
          "trades": 1036,
          "taker_buy_base": 12582268.9,
          "taker_buy_quote": 181692.25743
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.0145,
          "high": 0.0148,
          "low": 0.0144,
          "close": 0.0146,
          "volume": 19455363.1,
          "close_time": 1765846799999,
          "quote_volume": 284652.8009,
          "trades": 902,
          "taker_buy_base": 11052134.3,
          "taker_buy_quote": 161828.81802
        },
        {
          "timestamp": 1765846800000,
          "datetime": "2025-12-16T01:00:00",
          "open": 0.0146,
          "high": 0.0149,
          "low": 0.0145,
          "close": 0.0149,
          "volume": 9149909.8,
          "close_time": 1765850399999,
          "quote_volume": 134828.28382,
          "trades": 515,
          "taker_buy_base": 5042005.2,
          "taker_buy_quote": 74287.77256
        },
        {
          "timestamp": 1765850400000,
          "datetime": "2025-12-16T02:00:00",
          "open": 0.0149,
          "high": 0.0154,
          "low": 0.0149,
          "close": 0.0152,
          "volume": 20274231.4,
          "close_time": 1765853999999,
          "quote_volume": 307226.31033,
          "trades": 1071,
          "taker_buy_base": 11398744.6,
          "taker_buy_quote": 172729.11792
        },
        {
          "timestamp": 1765854000000,
          "datetime": "2025-12-16T03:00:00",
          "open": 0.0151,
          "high": 0.0151,
          "low": 0.0146,
          "close": 0.0147,
          "volume": 15721246.6,
          "close_time": 1765857599999,
          "quote_volume": 234033.6165,
          "trades": 756,
          "taker_buy_base": 7688772.6,
          "taker_buy_quote": 114311.09405
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 0.0147,
          "high": 0.015,
          "low": 0.0146,
          "close": 0.0149,
          "volume": 10347114.1,
          "close_time": 1765861199999,
          "quote_volume": 152739.04963,
          "trades": 684,
          "taker_buy_base": 5685937.4,
          "taker_buy_quote": 84011.12766
        },
        {
          "timestamp": 1765861200000,
          "datetime": "2025-12-16T05:00:00",
          "open": 0.0149,
          "high": 0.0152,
          "low": 0.0147,
          "close": 0.0147,
          "volume": 12333592.1,
          "close_time": 1765864799999,
          "quote_volume": 184807.25593,
          "trades": 778,
          "taker_buy_base": 6758703.6,
          "taker_buy_quote": 101351.93442
        },
        {
          "timestamp": 1765864800000,
          "datetime": "2025-12-16T06:00:00",
          "open": 0.0147,
          "high": 0.0148,
          "low": 0.0145,
          "close": 0.0147,
          "volume": 15427743.7,
          "close_time": 1765868399999,
          "quote_volume": 225888.66634,
          "trades": 836,
          "taker_buy_base": 6104343.9,
          "taker_buy_quote": 89442.81617
        },
        {
          "timestamp": 1765868400000,
          "datetime": "2025-12-16T07:00:00",
          "open": 0.0147,
          "high": 0.0147,
          "low": 0.0143,
          "close": 0.0144,
          "volume": 8718828.2,
          "close_time": 1765871999999,
          "quote_volume": 126434.05408,
          "trades": 525,
          "taker_buy_base": 3729991.8,
          "taker_buy_quote": 54085.97957
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 0.0143,
          "high": 0.0145,
          "low": 0.0142,
          "close": 0.0142,
          "volume": 12806854.2,
          "close_time": 1765875599999,
          "quote_volume": 183580.37374,
          "trades": 579,
          "taker_buy_base": 5478439.6,
          "taker_buy_quote": 78524.53868
        },
        {
          "timestamp": 1765875600000,
          "datetime": "2025-12-16T09:00:00",
          "open": 0.0142,
          "high": 0.0145,
          "low": 0.0142,
          "close": 0.0144,
          "volume": 5718015.2,
          "close_time": 1765879199999,
          "quote_volume": 82067.64154,
          "trades": 306,
          "taker_buy_base": 3071860.0,
          "taker_buy_quote": 44106.96472
        },
        {
          "timestamp": 1765879200000,
          "datetime": "2025-12-16T10:00:00",
          "open": 0.0144,
          "high": 0.0145,
          "low": 0.0143,
          "close": 0.0144,
          "volume": 4244348.7,
          "close_time": 1765882799999,
          "quote_volume": 61290.82182,
          "trades": 298,
          "taker_buy_base": 2336363.5,
          "taker_buy_quote": 33768.51434
        },
        {
          "timestamp": 1765882800000,
          "datetime": "2025-12-16T11:00:00",
          "open": 0.0145,
          "high": 0.0145,
          "low": 0.0143,
          "close": 0.0144,
          "volume": 2955560.1,
          "close_time": 1765886399999,
          "quote_volume": 42582.10962,
          "trades": 141,
          "taker_buy_base": 1183505.4,
          "taker_buy_quote": 17069.47008
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 0.0145,
          "high": 0.0146,
          "low": 0.0143,
          "close": 0.0145,
          "volume": 3244914.0,
          "close_time": 1765889999999,
          "quote_volume": 46840.89313,
          "trades": 167,
          "taker_buy_base": 1701660.1,
          "taker_buy_quote": 24588.11922
        },
        {
          "timestamp": 1765890000000,
          "datetime": "2025-12-16T13:00:00",
          "open": 0.0144,
          "high": 0.0145,
          "low": 0.0143,
          "close": 0.0143,
          "volume": 9855086.0,
          "close_time": 1765893599999,
          "quote_volume": 141885.19898,
          "trades": 491,
          "taker_buy_base": 4733247.6,
          "taker_buy_quote": 68270.84526
        },
        {
          "timestamp": 1765893600000,
          "datetime": "2025-12-16T14:00:00",
          "open": 0.0143,
          "high": 0.0144,
          "low": 0.0141,
          "close": 0.0142,
          "volume": 14505793.4,
          "close_time": 1765897199999,
          "quote_volume": 206392.75813,
          "trades": 712,
          "taker_buy_base": 5011381.4,
          "taker_buy_quote": 71409.97518
        },
        {
          "timestamp": 1765897200000,
          "datetime": "2025-12-16T15:00:00",
          "open": 0.0141,
          "high": 0.0144,
          "low": 0.0141,
          "close": 0.0144,
          "volume": 12695155.9,
          "close_time": 1765900799999,
          "quote_volume": 180443.12209,
          "trades": 550,
          "taker_buy_base": 7073514.1,
          "taker_buy_quote": 100668.30962
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 0.0144,
          "high": 0.0144,
          "low": 0.0143,
          "close": 0.0144,
          "volume": 3688594.1,
          "close_time": 1765904399999,
          "quote_volume": 53051.41507,
          "trades": 218,
          "taker_buy_base": 1764673.0,
          "taker_buy_quote": 25411.2912
        },
        {
          "timestamp": 1765904400000,
          "datetime": "2025-12-16T17:00:00",
          "open": 0.0143,
          "high": 0.0144,
          "low": 0.0142,
          "close": 0.0143,
          "volume": 2198183.9,
          "close_time": 1765907999999,
          "quote_volume": 31433.99423,
          "trades": 122,
          "taker_buy_base": 497415.1,
          "taker_buy_quote": 7119.87544
        },
        {
          "timestamp": 1765908000000,
          "datetime": "2025-12-16T18:00:00",
          "open": 0.0143,
          "high": 0.0144,
          "low": 0.0142,
          "close": 0.0144,
          "volume": 4493859.0,
          "close_time": 1765911599999,
          "quote_volume": 64352.8049,
          "trades": 232,
          "taker_buy_base": 2730449.2,
          "taker_buy_quote": 39095.68017
        },
        {
          "timestamp": 1765911600000,
          "datetime": "2025-12-16T19:00:00",
          "open": 0.0144,
          "high": 0.0144,
          "low": 0.0142,
          "close": 0.0143,
          "volume": 3582259.7,
          "close_time": 1765915199999,
          "quote_volume": 51295.54279,
          "trades": 144,
          "taker_buy_base": 1911873.8,
          "taker_buy_quote": 27433.34403
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 0.0144,
          "high": 0.0145,
          "low": 0.0143,
          "close": 0.0145,
          "volume": 2348463.3,
          "close_time": 1765918799999,
          "quote_volume": 33806.07209,
          "trades": 180,
          "taker_buy_base": 1074308.6,
          "taker_buy_quote": 15475.68505
        },
        {
          "timestamp": 1765918800000,
          "datetime": "2025-12-16T21:00:00",
          "open": 0.0145,
          "high": 0.0146,
          "low": 0.0144,
          "close": 0.0145,
          "volume": 674433.9,
          "close_time": 1765922399999,
          "quote_volume": 9793.58929,
          "trades": 53,
          "taker_buy_base": 563682.4,
          "taker_buy_quote": 8188.19881
        },
        {
          "timestamp": 1765922400000,
          "datetime": "2025-12-16T22:00:00",
          "open": 0.0146,
          "high": 0.0149,
          "low": 0.0145,
          "close": 0.0148,
          "volume": 4524623.4,
          "close_time": 1765925999999,
          "quote_volume": 66473.75323,
          "trades": 202,
          "taker_buy_base": 2819953.1,
          "taker_buy_quote": 41477.68623
        },
        {
          "timestamp": 1765926000000,
          "datetime": "2025-12-16T23:00:00",
          "open": 0.0149,
          "high": 0.015,
          "low": 0.0147,
          "close": 0.0149,
          "volume": 7505597.0,
          "close_time": 1765929599999,
          "quote_volume": 111219.13355,
          "trades": 501,
          "taker_buy_base": 3846095.6,
          "taker_buy_quote": 56990.06005
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.0149,
          "high": 0.015,
          "low": 0.0147,
          "close": 0.0148,
          "volume": 5567567.4,
          "close_time": 1765933199999,
          "quote_volume": 82801.70736,
          "trades": 269,
          "taker_buy_base": 1791888.2,
          "taker_buy_quote": 26700.34616
        },
        {
          "timestamp": 1765933200000,
          "datetime": "2025-12-17T01:00:00",
          "open": 0.0148,
          "high": 0.0152,
          "low": 0.0148,
          "close": 0.0151,
          "volume": 7153447.0,
          "close_time": 1765936799999,
          "quote_volume": 107758.50837,
          "trades": 396,
          "taker_buy_base": 3382956.4,
          "taker_buy_quote": 50927.33601
        },
        {
          "timestamp": 1765936800000,
          "datetime": "2025-12-17T02:00:00",
          "open": 0.015,
          "high": 0.0154,
          "low": 0.0149,
          "close": 0.015,
          "volume": 10916104.4,
          "close_time": 1765940399999,
          "quote_volume": 165213.03834,
          "trades": 584,
          "taker_buy_base": 4988221.7,
          "taker_buy_quote": 75527.67302
        },
        {
          "timestamp": 1765940400000,
          "datetime": "2025-12-17T03:00:00",
          "open": 0.015,
          "high": 0.0153,
          "low": 0.0149,
          "close": 0.0152,
          "volume": 10389680.1,
          "close_time": 1765943999999,
          "quote_volume": 157267.667,
          "trades": 604,
          "taker_buy_base": 4674945.1,
          "taker_buy_quote": 70823.49647
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 0.0151,
          "high": 0.0152,
          "low": 0.0147,
          "close": 0.0148,
          "volume": 10177279.3,
          "close_time": 1765947599999,
          "quote_volume": 152574.62044,
          "trades": 481,
          "taker_buy_base": 3850970.6,
          "taker_buy_quote": 57949.95232
        },
        {
          "timestamp": 1765947600000,
          "datetime": "2025-12-17T05:00:00",
          "open": 0.0148,
          "high": 0.0149,
          "low": 0.0145,
          "close": 0.0145,
          "volume": 6860258.4,
          "close_time": 1765951199999,
          "quote_volume": 100864.27127,
          "trades": 473,
          "taker_buy_base": 2756753.2,
          "taker_buy_quote": 40570.90574
        },
        {
          "timestamp": 1765951200000,
          "datetime": "2025-12-17T06:00:00",
          "open": 0.0145,
          "high": 0.0147,
          "low": 0.0143,
          "close": 0.0145,
          "volume": 23081264.1,
          "close_time": 1765954799999,
          "quote_volume": 334477.33851,
          "trades": 591,
          "taker_buy_base": 10324581.8,
          "taker_buy_quote": 149952.49423
        },
        {
          "timestamp": 1765954800000,
          "datetime": "2025-12-17T07:00:00",
          "open": 0.0145,
          "high": 0.0147,
          "low": 0.0145,
          "close": 0.0146,
          "volume": 3509582.2,
          "close_time": 1765958399999,
          "quote_volume": 51064.94862,
          "trades": 158,
          "taker_buy_base": 2722363.1,
          "taker_buy_quote": 39638.28759
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 0.0146,
          "high": 0.0146,
          "low": 0.0144,
          "close": 0.0144,
          "volume": 11972579.8,
          "close_time": 1765961999999,
          "quote_volume": 173584.94138,
          "trades": 570,
          "taker_buy_base": 4625871.9,
          "taker_buy_quote": 67221.46067
        },
        {
          "timestamp": 1765962000000,
          "datetime": "2025-12-17T09:00:00",
          "open": 0.0144,
          "high": 0.0146,
          "low": 0.0144,
          "close": 0.0146,
          "volume": 3519841.7,
          "close_time": 1765965599999,
          "quote_volume": 50948.68268,
          "trades": 223,
          "taker_buy_base": 2122193.5,
          "taker_buy_quote": 30747.35463
        },
        {
          "timestamp": 1765965600000,
          "datetime": "2025-12-17T10:00:00",
          "open": 0.0146,
          "high": 0.0146,
          "low": 0.0144,
          "close": 0.0144,
          "volume": 5526464.4,
          "close_time": 1765969199999,
          "quote_volume": 79891.5655,
          "trades": 356,
          "taker_buy_base": 2508870.5,
          "taker_buy_quote": 36320.08171
        },
        {
          "timestamp": 1765969200000,
          "datetime": "2025-12-17T11:00:00",
          "open": 0.0144,
          "high": 0.0148,
          "low": 0.0143,
          "close": 0.0147,
          "volume": 7072764.5,
          "close_time": 1765972799999,
          "quote_volume": 102620.45141,
          "trades": 464,
          "taker_buy_base": 5480614.3,
          "taker_buy_quote": 79529.59822
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 0.0147,
          "high": 0.0148,
          "low": 0.0145,
          "close": 0.0146,
          "volume": 6405526.4,
          "close_time": 1765976399999,
          "quote_volume": 93838.35682,
          "trades": 355,
          "taker_buy_base": 3339986.5,
          "taker_buy_quote": 48989.21452
        },
        {
          "timestamp": 1765976400000,
          "datetime": "2025-12-17T13:00:00",
          "open": 0.0146,
          "high": 0.0149,
          "low": 0.0144,
          "close": 0.0149,
          "volume": 10860697.4,
          "close_time": 1765979999999,
          "quote_volume": 159201.52184,
          "trades": 545,
          "taker_buy_base": 6893680.1,
          "taker_buy_quote": 101222.88567
        },
        {
          "timestamp": 1765980000000,
          "datetime": "2025-12-17T14:00:00",
          "open": 0.0149,
          "high": 0.015,
          "low": 0.0144,
          "close": 0.0147,
          "volume": 22850815.4,
          "close_time": 1765983599999,
          "quote_volume": 336810.32812,
          "trades": 1395,
          "taker_buy_base": 11515108.9,
          "taker_buy_quote": 169678.05454
        },
        {
          "timestamp": 1765983600000,
          "datetime": "2025-12-17T15:00:00",
          "open": 0.0147,
          "high": 0.0154,
          "low": 0.0147,
          "close": 0.0151,
          "volume": 41596252.0,
          "close_time": 1765987199999,
          "quote_volume": 625244.24258,
          "trades": 2332,
          "taker_buy_base": 25508670.7,
          "taker_buy_quote": 384201.19706
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 0.0151,
          "high": 0.0161,
          "low": 0.0147,
          "close": 0.0158,
          "volume": 70109322.4,
          "close_time": 1765990799999,
          "quote_volume": 1071737.23782,
          "trades": 5022,
          "taker_buy_base": 35616471.6,
          "taker_buy_quote": 544716.1929
        },
        {
          "timestamp": 1765990800000,
          "datetime": "2025-12-17T17:00:00",
          "open": 0.0158,
          "high": 0.0158,
          "low": 0.0151,
          "close": 0.0154,
          "volume": 33259541.7,
          "close_time": 1765994399999,
          "quote_volume": 512094.61496,
          "trades": 1953,
          "taker_buy_base": 14611822.5,
          "taker_buy_quote": 225000.18803
        },
        {
          "timestamp": 1765994400000,
          "datetime": "2025-12-17T18:00:00",
          "open": 0.0155,
          "high": 0.0157,
          "low": 0.0153,
          "close": 0.0154,
          "volume": 18977434.2,
          "close_time": 1765997999999,
          "quote_volume": 294148.24126,
          "trades": 1238,
          "taker_buy_base": 9351813.5,
          "taker_buy_quote": 145221.95682
        },
        {
          "timestamp": 1765998000000,
          "datetime": "2025-12-17T19:00:00",
          "open": 0.0154,
          "high": 0.0159,
          "low": 0.0152,
          "close": 0.0157,
          "volume": 29318149.9,
          "close_time": 1766001599999,
          "quote_volume": 456028.54533,
          "trades": 1723,
          "taker_buy_base": 14704063.9,
          "taker_buy_quote": 228789.05447
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 0.0157,
          "high": 0.016,
          "low": 0.0154,
          "close": 0.0155,
          "volume": 23897735.6,
          "close_time": 1766005199999,
          "quote_volume": 375375.70096,
          "trades": 1476,
          "taker_buy_base": 9944540.5,
          "taker_buy_quote": 156499.71004
        },
        {
          "timestamp": 1766005200000,
          "datetime": "2025-12-17T21:00:00",
          "open": 0.0155,
          "high": 0.0158,
          "low": 0.0151,
          "close": 0.0153,
          "volume": 16343683.6,
          "close_time": 1766008799999,
          "quote_volume": 252781.20331,
          "trades": 1064,
          "taker_buy_base": 7942658.0,
          "taker_buy_quote": 123265.38054
        },
        {
          "timestamp": 1766008800000,
          "datetime": "2025-12-17T22:00:00",
          "open": 0.0153,
          "high": 0.0156,
          "low": 0.0151,
          "close": 0.0155,
          "volume": 9245188.5,
          "close_time": 1766012399999,
          "quote_volume": 141759.22138,
          "trades": 599,
          "taker_buy_base": 4181683.4,
          "taker_buy_quote": 64120.62288
        },
        {
          "timestamp": 1766012400000,
          "datetime": "2025-12-17T23:00:00",
          "open": 0.0155,
          "high": 0.0155,
          "low": 0.0152,
          "close": 0.0152,
          "volume": 5455963.5,
          "close_time": 1766015999999,
          "quote_volume": 83289.70408,
          "trades": 392,
          "taker_buy_base": 2282854.0,
          "taker_buy_quote": 34857.86334
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.0152,
          "high": 0.0153,
          "low": 0.0149,
          "close": 0.0151,
          "volume": 7201608.4,
          "close_time": 1766019599999,
          "quote_volume": 108844.97118,
          "trades": 532,
          "taker_buy_base": 3343907.4,
          "taker_buy_quote": 50584.20834
        },
        {
          "timestamp": 1766019600000,
          "datetime": "2025-12-18T01:00:00",
          "open": 0.0152,
          "high": 0.0154,
          "low": 0.0151,
          "close": 0.0154,
          "volume": 8722701.3,
          "close_time": 1766023199999,
          "quote_volume": 133513.76662,
          "trades": 656,
          "taker_buy_base": 4858488.8,
          "taker_buy_quote": 74481.7613
        },
        {
          "timestamp": 1766023200000,
          "datetime": "2025-12-18T02:00:00",
          "open": 0.0154,
          "high": 0.0159,
          "low": 0.0153,
          "close": 0.0158,
          "volume": 17790725.9,
          "close_time": 1766026799999,
          "quote_volume": 278244.41748,
          "trades": 1304,
          "taker_buy_base": 10805240.6,
          "taker_buy_quote": 169096.51067
        },
        {
          "timestamp": 1766026800000,
          "datetime": "2025-12-18T03:00:00",
          "open": 0.0158,
          "high": 0.0161,
          "low": 0.0154,
          "close": 0.0155,
          "volume": 15524532.1,
          "close_time": 1766030399999,
          "quote_volume": 245684.40272,
          "trades": 1118,
          "taker_buy_base": 7866246.2,
          "taker_buy_quote": 124734.82735
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 0.0155,
          "high": 0.0159,
          "low": 0.0154,
          "close": 0.0158,
          "volume": 13761993.5,
          "close_time": 1766033999999,
          "quote_volume": 215438.08739,
          "trades": 954,
          "taker_buy_base": 8258778.4,
          "taker_buy_quote": 129485.01705
        },
        {
          "timestamp": 1766034000000,
          "datetime": "2025-12-18T05:00:00",
          "open": 0.0158,
          "high": 0.0161,
          "low": 0.0156,
          "close": 0.0158,
          "volume": 16648235.6,
          "close_time": 1766037599999,
          "quote_volume": 264265.13567,
          "trades": 1620,
          "taker_buy_base": 8601219.6,
          "taker_buy_quote": 136801.63986
        },
        {
          "timestamp": 1766037600000,
          "datetime": "2025-12-18T06:00:00",
          "open": 0.0159,
          "high": 0.0161,
          "low": 0.0156,
          "close": 0.0158,
          "volume": 19389607.6,
          "close_time": 1766041199999,
          "quote_volume": 307816.79343,
          "trades": 1794,
          "taker_buy_base": 9477662.5,
          "taker_buy_quote": 150813.62184
        },
        {
          "timestamp": 1766041200000,
          "datetime": "2025-12-18T07:00:00",
          "open": 0.0158,
          "high": 0.0163,
          "low": 0.0157,
          "close": 0.0157,
          "volume": 17678578.4,
          "close_time": 1766044799999,
          "quote_volume": 283205.01026,
          "trades": 1591,
          "taker_buy_base": 10744977.0,
          "taker_buy_quote": 172434.67526
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 0.0157,
          "high": 0.0159,
          "low": 0.0152,
          "close": 0.0154,
          "volume": 19754134.6,
          "close_time": 1766048399999,
          "quote_volume": 304451.782,
          "trades": 1240,
          "taker_buy_base": 6633401.0,
          "taker_buy_quote": 102071.33384
        },
        {
          "timestamp": 1766048400000,
          "datetime": "2025-12-18T09:00:00",
          "open": 0.0154,
          "high": 0.0157,
          "low": 0.0153,
          "close": 0.0156,
          "volume": 7369091.9,
          "close_time": 1766051999999,
          "quote_volume": 114259.70765,
          "trades": 574,
          "taker_buy_base": 3539174.1,
          "taker_buy_quote": 54935.54507
        },
        {
          "timestamp": 1766052000000,
          "datetime": "2025-12-18T10:00:00",
          "open": 0.0156,
          "high": 0.0157,
          "low": 0.0155,
          "close": 0.0157,
          "volume": 5482421.7,
          "close_time": 1766055599999,
          "quote_volume": 85652.49621,
          "trades": 429,
          "taker_buy_base": 3109975.2,
          "taker_buy_quote": 48627.21961
        },
        {
          "timestamp": 1766055600000,
          "datetime": "2025-12-18T11:00:00",
          "open": 0.0157,
          "high": 0.016,
          "low": 0.0156,
          "close": 0.0158,
          "volume": 8993846.6,
          "close_time": 1766059199999,
          "quote_volume": 142188.43888,
          "trades": 638,
          "taker_buy_base": 4250257.5,
          "taker_buy_quote": 67204.56358
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 0.0158,
          "high": 0.0158,
          "low": 0.0154,
          "close": 0.0155,
          "volume": 9488187.6,
          "close_time": 1766062799999,
          "quote_volume": 147899.18122,
          "trades": 672,
          "taker_buy_base": 4261159.1,
          "taker_buy_quote": 66413.33899
        },
        {
          "timestamp": 1766062800000,
          "datetime": "2025-12-18T13:00:00",
          "open": 0.0155,
          "high": 0.0157,
          "low": 0.0154,
          "close": 0.0156,
          "volume": 9887693.9,
          "close_time": 1766066399999,
          "quote_volume": 153766.91585,
          "trades": 795,
          "taker_buy_base": 4916024.7,
          "taker_buy_quote": 76455.44891
        },
        {
          "timestamp": 1766066400000,
          "datetime": "2025-12-18T14:00:00",
          "open": 0.0156,
          "high": 0.0159,
          "low": 0.0156,
          "close": 0.0158,
          "volume": 11835128.8,
          "close_time": 1766069999999,
          "quote_volume": 186410.86649,
          "trades": 834,
          "taker_buy_base": 6072308.3,
          "taker_buy_quote": 95788.0869
        },
        {
          "timestamp": 1766070000000,
          "datetime": "2025-12-18T15:00:00",
          "open": 0.0159,
          "high": 0.0163,
          "low": 0.0157,
          "close": 0.016,
          "volume": 16071817.4,
          "close_time": 1766073599999,
          "quote_volume": 257895.43655,
          "trades": 1109,
          "taker_buy_base": 8702937.3,
          "taker_buy_quote": 139584.59742
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 0.016,
          "high": 0.016,
          "low": 0.0156,
          "close": 0.0157,
          "volume": 6191297.1,
          "close_time": 1766077199999,
          "quote_volume": 97459.06386,
          "trades": 467,
          "taker_buy_base": 2637458.9,
          "taker_buy_quote": 41528.30529
        },
        {
          "timestamp": 1766077200000,
          "datetime": "2025-12-18T17:00:00",
          "open": 0.0157,
          "high": 0.0159,
          "low": 0.0149,
          "close": 0.0152,
          "volume": 26662893.1,
          "close_time": 1766080799999,
          "quote_volume": 407534.11181,
          "trades": 1461,
          "taker_buy_base": 11276167.6,
          "taker_buy_quote": 172433.60354
        },
        {
          "timestamp": 1766080800000,
          "datetime": "2025-12-18T18:00:00",
          "open": 0.0152,
          "high": 0.0152,
          "low": 0.0146,
          "close": 0.0146,
          "volume": 12773003.1,
          "close_time": 1766084399999,
          "quote_volume": 190600.90616,
          "trades": 702,
          "taker_buy_base": 5184860.0,
          "taker_buy_quote": 77465.45607
        },
        {
          "timestamp": 1766084400000,
          "datetime": "2025-12-18T19:00:00",
          "open": 0.0146,
          "high": 0.0147,
          "low": 0.014,
          "close": 0.0141,
          "volume": 28066691.0,
          "close_time": 1766087999999,
          "quote_volume": 401962.26068,
          "trades": 1391,
          "taker_buy_base": 10514693.2,
          "taker_buy_quote": 151278.04384
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 0.0141,
          "high": 0.0144,
          "low": 0.0141,
          "close": 0.0142,
          "volume": 15046402.1,
          "close_time": 1766091599999,
          "quote_volume": 213679.16819,
          "trades": 624,
          "taker_buy_base": 6342260.2,
          "taker_buy_quote": 90101.61374
        },
        {
          "timestamp": 1766091600000,
          "datetime": "2025-12-18T21:00:00",
          "open": 0.0142,
          "high": 0.015,
          "low": 0.0141,
          "close": 0.0149,
          "volume": 18068049.7,
          "close_time": 1766095199999,
          "quote_volume": 263931.41448,
          "trades": 809,
          "taker_buy_base": 11953196.7,
          "taker_buy_quote": 174471.02146
        },
        {
          "timestamp": 1766095200000,
          "datetime": "2025-12-18T22:00:00",
          "open": 0.0149,
          "high": 0.0152,
          "low": 0.0148,
          "close": 0.0151,
          "volume": 10807626.0,
          "close_time": 1766098799999,
          "quote_volume": 162580.40617,
          "trades": 410,
          "taker_buy_base": 5996021.5,
          "taker_buy_quote": 90216.68757
        },
        {
          "timestamp": 1766098800000,
          "datetime": "2025-12-18T23:00:00",
          "open": 0.0151,
          "high": 0.0152,
          "low": 0.015,
          "close": 0.015,
          "volume": 4367447.5,
          "close_time": 1766102399999,
          "quote_volume": 65638.01472,
          "trades": 213,
          "taker_buy_base": 1524939.7,
          "taker_buy_quote": 22903.70427
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.0149,
          "high": 0.0154,
          "low": 0.0146,
          "close": 0.0153,
          "volume": 26126827.9,
          "close_time": 1766105999999,
          "quote_volume": 392379.87923,
          "trades": 1198,
          "taker_buy_base": 13068954.8,
          "taker_buy_quote": 196429.98431
        },
        {
          "timestamp": 1766106000000,
          "datetime": "2025-12-19T01:00:00",
          "open": 0.0154,
          "high": 0.0154,
          "low": 0.0148,
          "close": 0.0148,
          "volume": 19563147.4,
          "close_time": 1766109599999,
          "quote_volume": 296218.12153,
          "trades": 858,
          "taker_buy_base": 7624609.3,
          "taker_buy_quote": 115466.51676
        },
        {
          "timestamp": 1766109600000,
          "datetime": "2025-12-19T02:00:00",
          "open": 0.0147,
          "high": 0.0148,
          "low": 0.0145,
          "close": 0.0146,
          "volume": 10290023.7,
          "close_time": 1766113199999,
          "quote_volume": 150783.46538,
          "trades": 555,
          "taker_buy_base": 5118370.2,
          "taker_buy_quote": 75081.0766
        },
        {
          "timestamp": 1766113200000,
          "datetime": "2025-12-19T03:00:00",
          "open": 0.0146,
          "high": 0.015,
          "low": 0.0146,
          "close": 0.0147,
          "volume": 13253699.8,
          "close_time": 1766116799999,
          "quote_volume": 196134.10565,
          "trades": 832,
          "taker_buy_base": 7017902.9,
          "taker_buy_quote": 103857.11269
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 0.0148,
          "high": 0.0151,
          "low": 0.0147,
          "close": 0.015,
          "volume": 8842066.1,
          "close_time": 1766120399999,
          "quote_volume": 131519.3649,
          "trades": 532,
          "taker_buy_base": 5205711.1,
          "taker_buy_quote": 77544.70746
        },
        {
          "timestamp": 1766120400000,
          "datetime": "2025-12-19T05:00:00",
          "open": 0.015,
          "high": 0.015,
          "low": 0.0148,
          "close": 0.0149,
          "volume": 8092392.8,
          "close_time": 1766123999999,
          "quote_volume": 120671.38465,
          "trades": 451,
          "taker_buy_base": 3925634.2,
          "taker_buy_quote": 58538.14064
        },
        {
          "timestamp": 1766124000000,
          "datetime": "2025-12-19T06:00:00",
          "open": 0.0149,
          "high": 0.0153,
          "low": 0.0149,
          "close": 0.0152,
          "volume": 14684266.4,
          "close_time": 1766127599999,
          "quote_volume": 221224.29869,
          "trades": 731,
          "taker_buy_base": 7587845.8,
          "taker_buy_quote": 114323.16333
        },
        {
          "timestamp": 1766127600000,
          "datetime": "2025-12-19T07:00:00",
          "open": 0.0152,
          "high": 0.0154,
          "low": 0.015,
          "close": 0.0154,
          "volume": 9537739.6,
          "close_time": 1766131199999,
          "quote_volume": 144861.68219,
          "trades": 467,
          "taker_buy_base": 5353273.9,
          "taker_buy_quote": 81392.80939
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 0.0154,
          "high": 0.0158,
          "low": 0.0153,
          "close": 0.0155,
          "volume": 15931586.9,
          "close_time": 1766134799999,
          "quote_volume": 246841.51307,
          "trades": 825,
          "taker_buy_base": 7634901.1,
          "taker_buy_quote": 118328.52265
        },
        {
          "timestamp": 1766134800000,
          "datetime": "2025-12-19T09:00:00",
          "open": 0.0155,
          "high": 0.0159,
          "low": 0.0153,
          "close": 0.0157,
          "volume": 23940042.0,
          "close_time": 1766138399999,
          "quote_volume": 375254.66167,
          "trades": 1228,
          "taker_buy_base": 11957308.7,
          "taker_buy_quote": 187492.37331
        },
        {
          "timestamp": 1766138400000,
          "datetime": "2025-12-19T10:00:00",
          "open": 0.0158,
          "high": 0.0159,
          "low": 0.0155,
          "close": 0.0157,
          "volume": 16976133.2,
          "close_time": 1766141999999,
          "quote_volume": 266065.8543,
          "trades": 889,
          "taker_buy_base": 9563382.8,
          "taker_buy_quote": 149936.01911
        },
        {
          "timestamp": 1766142000000,
          "datetime": "2025-12-19T11:00:00",
          "open": 0.0157,
          "high": 0.0157,
          "low": 0.0155,
          "close": 0.0155,
          "volume": 5946932.1,
          "close_time": 1766145599999,
          "quote_volume": 92705.01528,
          "trades": 297,
          "taker_buy_base": 2107679.5,
          "taker_buy_quote": 32892.22824
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 0.0156,
          "high": 0.0157,
          "low": 0.0154,
          "close": 0.0155,
          "volume": 8910600.4,
          "close_time": 1766149199999,
          "quote_volume": 138254.57988,
          "trades": 479,
          "taker_buy_base": 4139181.0,
          "taker_buy_quote": 64304.54014
        },
        {
          "timestamp": 1766149200000,
          "datetime": "2025-12-19T13:00:00",
          "open": 0.0154,
          "high": 0.0161,
          "low": 0.0154,
          "close": 0.0159,
          "volume": 17902952.7,
          "close_time": 1766152799999,
          "quote_volume": 284441.4765,
          "trades": 1116,
          "taker_buy_base": 10456071.1,
          "taker_buy_quote": 166136.5362
        },
        {
          "timestamp": 1766152800000,
          "datetime": "2025-12-19T14:00:00",
          "open": 0.0159,
          "high": 0.016,
          "low": 0.0154,
          "close": 0.0155,
          "volume": 16009286.9,
          "close_time": 1766156399999,
          "quote_volume": 250857.16312,
          "trades": 856,
          "taker_buy_base": 7161149.0,
          "taker_buy_quote": 112255.43193
        },
        {
          "timestamp": 1766156400000,
          "datetime": "2025-12-19T15:00:00",
          "open": 0.0156,
          "high": 0.0159,
          "low": 0.0154,
          "close": 0.0155,
          "volume": 24636814.0,
          "close_time": 1766159999999,
          "quote_volume": 385056.88719,
          "trades": 1302,
          "taker_buy_base": 12173857.6,
          "taker_buy_quote": 190222.1092
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 0.0155,
          "high": 0.0159,
          "low": 0.0155,
          "close": 0.0158,
          "volume": 18236876.5,
          "close_time": 1766163599999,
          "quote_volume": 286871.79776,
          "trades": 880,
          "taker_buy_base": 10510529.7,
          "taker_buy_quote": 165386.63454
        },
        {
          "timestamp": 1766163600000,
          "datetime": "2025-12-19T17:00:00",
          "open": 0.0157,
          "high": 0.0159,
          "low": 0.0155,
          "close": 0.0155,
          "volume": 11115731.3,
          "close_time": 1766167199999,
          "quote_volume": 174536.87622,
          "trades": 595,
          "taker_buy_base": 5163695.8,
          "taker_buy_quote": 81118.08629
        },
        {
          "timestamp": 1766167200000,
          "datetime": "2025-12-19T18:00:00",
          "open": 0.0156,
          "high": 0.0159,
          "low": 0.0156,
          "close": 0.0159,
          "volume": 6150480.9,
          "close_time": 1766170799999,
          "quote_volume": 96645.10365,
          "trades": 321,
          "taker_buy_base": 4425492.2,
          "taker_buy_quote": 69626.21361
        },
        {
          "timestamp": 1766170800000,
          "datetime": "2025-12-19T19:00:00",
          "open": 0.0159,
          "high": 0.0163,
          "low": 0.0158,
          "close": 0.0162,
          "volume": 10667091.2,
          "close_time": 1766174399999,
          "quote_volume": 170774.2088,
          "trades": 568,
          "taker_buy_base": 4109078.5,
          "taker_buy_quote": 66045.09641
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 0.0161,
          "high": 0.0162,
          "low": 0.016,
          "close": 0.0161,
          "volume": 6412994.1,
          "close_time": 1766177999999,
          "quote_volume": 103154.1329,
          "trades": 362,
          "taker_buy_base": 3700082.2,
          "taker_buy_quote": 59561.4903
        },
        {
          "timestamp": 1766178000000,
          "datetime": "2025-12-19T21:00:00",
          "open": 0.016,
          "high": 0.0165,
          "low": 0.016,
          "close": 0.0163,
          "volume": 8794639.1,
          "close_time": 1766181599999,
          "quote_volume": 143060.72487,
          "trades": 453,
          "taker_buy_base": 4778212.8,
          "taker_buy_quote": 77794.11189
        },
        {
          "timestamp": 1766181600000,
          "datetime": "2025-12-19T22:00:00",
          "open": 0.0163,
          "high": 0.0164,
          "low": 0.0161,
          "close": 0.0162,
          "volume": 7173534.7,
          "close_time": 1766185199999,
          "quote_volume": 116834.96337,
          "trades": 368,
          "taker_buy_base": 2692043.3,
          "taker_buy_quote": 43866.29962
        },
        {
          "timestamp": 1766185200000,
          "datetime": "2025-12-19T23:00:00",
          "open": 0.0162,
          "high": 0.0167,
          "low": 0.0161,
          "close": 0.0166,
          "volume": 10132045.9,
          "close_time": 1766188799999,
          "quote_volume": 166291.29677,
          "trades": 685,
          "taker_buy_base": 6401153.8,
          "taker_buy_quote": 105056.82923
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.0165,
          "high": 0.0165,
          "low": 0.0159,
          "close": 0.016,
          "volume": 24659478.0,
          "close_time": 1766192399999,
          "quote_volume": 398834.27236,
          "trades": 1366,
          "taker_buy_base": 13239202.4,
          "taker_buy_quote": 213931.2121
        },
        {
          "timestamp": 1766192400000,
          "datetime": "2025-12-20T01:00:00",
          "open": 0.016,
          "high": 0.0161,
          "low": 0.0158,
          "close": 0.0159,
          "volume": 6256598.6,
          "close_time": 1766195999999,
          "quote_volume": 99820.27414,
          "trades": 392,
          "taker_buy_base": 2857912.6,
          "taker_buy_quote": 45660.33305
        },
        {
          "timestamp": 1766196000000,
          "datetime": "2025-12-20T02:00:00",
          "open": 0.0159,
          "high": 0.016,
          "low": 0.0158,
          "close": 0.0158,
          "volume": 7561777.6,
          "close_time": 1766199599999,
          "quote_volume": 120073.10901,
          "trades": 527,
          "taker_buy_base": 3116461.3,
          "taker_buy_quote": 49562.76141
        },
        {
          "timestamp": 1766199600000,
          "datetime": "2025-12-20T03:00:00",
          "open": 0.0158,
          "high": 0.0162,
          "low": 0.0157,
          "close": 0.0162,
          "volume": 2325944.6,
          "close_time": 1766203199999,
          "quote_volume": 37104.13556,
          "trades": 191,
          "taker_buy_base": 1964623.9,
          "taker_buy_quote": 31386.01744
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 0.0162,
          "high": 0.0163,
          "low": 0.0159,
          "close": 0.0161,
          "volume": 9610711.9,
          "close_time": 1766206799999,
          "quote_volume": 154705.09332,
          "trades": 520,
          "taker_buy_base": 3875741.0,
          "taker_buy_quote": 62457.31302
        },
        {
          "timestamp": 1766206800000,
          "datetime": "2025-12-20T05:00:00",
          "open": 0.016,
          "high": 0.0162,
          "low": 0.0159,
          "close": 0.016,
          "volume": 8082156.7,
          "close_time": 1766210399999,
          "quote_volume": 129693.12901,
          "trades": 338,
          "taker_buy_base": 4708494.6,
          "taker_buy_quote": 75587.84421
        },
        {
          "timestamp": 1766210400000,
          "datetime": "2025-12-20T06:00:00",
          "open": 0.0159,
          "high": 0.016,
          "low": 0.0158,
          "close": 0.016,
          "volume": 6535107.5,
          "close_time": 1766213999999,
          "quote_volume": 103932.57391,
          "trades": 358,
          "taker_buy_base": 2246135.7,
          "taker_buy_quote": 35744.70393
        },
        {
          "timestamp": 1766214000000,
          "datetime": "2025-12-20T07:00:00",
          "open": 0.016,
          "high": 0.0162,
          "low": 0.0158,
          "close": 0.0159,
          "volume": 8888716.9,
          "close_time": 1766217599999,
          "quote_volume": 142121.74829,
          "trades": 415,
          "taker_buy_base": 4832958.5,
          "taker_buy_quote": 77226.27563
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 0.016,
          "high": 0.0163,
          "low": 0.016,
          "close": 0.0162,
          "volume": 11470922.3,
          "close_time": 1766221199999,
          "quote_volume": 184918.94971,
          "trades": 558,
          "taker_buy_base": 7682800.9,
          "taker_buy_quote": 123836.4961
        },
        {
          "timestamp": 1766221200000,
          "datetime": "2025-12-20T09:00:00",
          "open": 0.0162,
          "high": 0.0162,
          "low": 0.0156,
          "close": 0.0156,
          "volume": 12597954.5,
          "close_time": 1766224799999,
          "quote_volume": 201376.38628,
          "trades": 673,
          "taker_buy_base": 4430854.1,
          "taker_buy_quote": 71037.93053
        },
        {
          "timestamp": 1766224800000,
          "datetime": "2025-12-20T10:00:00",
          "open": 0.0157,
          "high": 0.0159,
          "low": 0.0156,
          "close": 0.0159,
          "volume": 9162038.8,
          "close_time": 1766228399999,
          "quote_volume": 144766.42412,
          "trades": 491,
          "taker_buy_base": 5177305.9,
          "taker_buy_quote": 81879.22444
        },
        {
          "timestamp": 1766228400000,
          "datetime": "2025-12-20T11:00:00",
          "open": 0.0159,
          "high": 0.0162,
          "low": 0.0158,
          "close": 0.0161,
          "volume": 7125370.7,
          "close_time": 1766231999999,
          "quote_volume": 114597.26315,
          "trades": 354,
          "taker_buy_base": 4034438.9,
          "taker_buy_quote": 64900.79635
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 0.0162,
          "high": 0.0162,
          "low": 0.0159,
          "close": 0.0162,
          "volume": 7201211.7,
          "close_time": 1766235599999,
          "quote_volume": 115704.72293,
          "trades": 408,
          "taker_buy_base": 3863573.1,
          "taker_buy_quote": 62139.15478
        },
        {
          "timestamp": 1766235600000,
          "datetime": "2025-12-20T13:00:00",
          "open": 0.0162,
          "high": 0.0162,
          "low": 0.0158,
          "close": 0.016,
          "volume": 13604019.8,
          "close_time": 1766239199999,
          "quote_volume": 217329.18962,
          "trades": 921,
          "taker_buy_base": 6841577.7,
          "taker_buy_quote": 109341.90563
        },
        {
          "timestamp": 1766239200000,
          "datetime": "2025-12-20T14:00:00",
          "open": 0.016,
          "high": 0.016,
          "low": 0.0157,
          "close": 0.0158,
          "volume": 6529809.6,
          "close_time": 1766242799999,
          "quote_volume": 103522.04477,
          "trades": 258,
          "taker_buy_base": 2952405.6,
          "taker_buy_quote": 46788.70132
        },
        {
          "timestamp": 1766242800000,
          "datetime": "2025-12-20T15:00:00",
          "open": 0.0158,
          "high": 0.0159,
          "low": 0.0156,
          "close": 0.0157,
          "volume": 10125083.4,
          "close_time": 1766246399999,
          "quote_volume": 159904.40178,
          "trades": 466,
          "taker_buy_base": 5015522.6,
          "taker_buy_quote": 79280.03166
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 0.0157,
          "high": 0.0158,
          "low": 0.0156,
          "close": 0.0157,
          "volume": 5224749.8,
          "close_time": 1766249999999,
          "quote_volume": 82207.81632,
          "trades": 237,
          "taker_buy_base": 3166722.3,
          "taker_buy_quote": 49881.47241
        },
        {
          "timestamp": 1766250000000,
          "datetime": "2025-12-20T17:00:00",
          "open": 0.0157,
          "high": 0.0161,
          "low": 0.0157,
          "close": 0.016,
          "volume": 7919463.4,
          "close_time": 1766253599999,
          "quote_volume": 125929.17162,
          "trades": 414,
          "taker_buy_base": 4396045.5,
          "taker_buy_quote": 69953.88975
        },
        {
          "timestamp": 1766253600000,
          "datetime": "2025-12-20T18:00:00",
          "open": 0.0159,
          "high": 0.016,
          "low": 0.0159,
          "close": 0.0159,
          "volume": 2588617.2,
          "close_time": 1766257199999,
          "quote_volume": 41348.47746,
          "trades": 124,
          "taker_buy_base": 1642997.0,
          "taker_buy_quote": 26273.86602
        },
        {
          "timestamp": 1766257200000,
          "datetime": "2025-12-20T19:00:00",
          "open": 0.0159,
          "high": 0.016,
          "low": 0.0158,
          "close": 0.0159,
          "volume": 3455168.7,
          "close_time": 1766260799999,
          "quote_volume": 54997.13602,
          "trades": 191,
          "taker_buy_base": 1759743.0,
          "taker_buy_quote": 28040.02816
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 0.016,
          "high": 0.016,
          "low": 0.0158,
          "close": 0.016,
          "volume": 1529729.8,
          "close_time": 1766264399999,
          "quote_volume": 24331.92938,
          "trades": 87,
          "taker_buy_base": 586537.0,
          "taker_buy_quote": 9336.15722
        },
        {
          "timestamp": 1766264400000,
          "datetime": "2025-12-20T21:00:00",
          "open": 0.016,
          "high": 0.016,
          "low": 0.0158,
          "close": 0.0158,
          "volume": 2419969.0,
          "close_time": 1766267999999,
          "quote_volume": 38434.11259,
          "trades": 191,
          "taker_buy_base": 1110601.2,
          "taker_buy_quote": 17656.93222
        },
        {
          "timestamp": 1766268000000,
          "datetime": "2025-12-20T22:00:00",
          "open": 0.0157,
          "high": 0.0159,
          "low": 0.0157,
          "close": 0.0159,
          "volume": 1748420.6,
          "close_time": 1766271599999,
          "quote_volume": 27687.6796,
          "trades": 83,
          "taker_buy_base": 1582964.4,
          "taker_buy_quote": 25076.28823
        },
        {
          "timestamp": 1766271600000,
          "datetime": "2025-12-20T23:00:00",
          "open": 0.0159,
          "high": 0.016,
          "low": 0.0158,
          "close": 0.016,
          "volume": 2466238.2,
          "close_time": 1766275199999,
          "quote_volume": 39194.98594,
          "trades": 123,
          "taker_buy_base": 1502177.7,
          "taker_buy_quote": 23889.10041
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.016,
          "high": 0.016,
          "low": 0.0156,
          "close": 0.0157,
          "volume": 4854002.4,
          "close_time": 1766278799999,
          "quote_volume": 76423.939,
          "trades": 259,
          "taker_buy_base": 2191087.3,
          "taker_buy_quote": 34517.11549
        },
        {
          "timestamp": 1766278800000,
          "datetime": "2025-12-21T01:00:00",
          "open": 0.0157,
          "high": 0.0158,
          "low": 0.0156,
          "close": 0.0157,
          "volume": 5514038.5,
          "close_time": 1766282399999,
          "quote_volume": 86543.00825,
          "trades": 274,
          "taker_buy_base": 2922495.4,
          "taker_buy_quote": 45906.36439
        },
        {
          "timestamp": 1766282400000,
          "datetime": "2025-12-21T02:00:00",
          "open": 0.0157,
          "high": 0.0158,
          "low": 0.0156,
          "close": 0.0157,
          "volume": 4468118.2,
          "close_time": 1766285999999,
          "quote_volume": 70171.38021,
          "trades": 167,
          "taker_buy_base": 2240233.2,
          "taker_buy_quote": 35195.13717
        },
        {
          "timestamp": 1766286000000,
          "datetime": "2025-12-21T03:00:00",
          "open": 0.0157,
          "high": 0.0159,
          "low": 0.0157,
          "close": 0.0158,
          "volume": 8445249.0,
          "close_time": 1766289599999,
          "quote_volume": 133208.47393,
          "trades": 375,
          "taker_buy_base": 4201240.3,
          "taker_buy_quote": 66299.309
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 0.0158,
          "high": 0.0162,
          "low": 0.0157,
          "close": 0.016,
          "volume": 12600247.3,
          "close_time": 1766293199999,
          "quote_volume": 200858.39155,
          "trades": 710,
          "taker_buy_base": 6798756.7,
          "taker_buy_quote": 108487.41091
        },
        {
          "timestamp": 1766293200000,
          "datetime": "2025-12-21T05:00:00",
          "open": 0.016,
          "high": 0.0161,
          "low": 0.0158,
          "close": 0.0158,
          "volume": 7534823.6,
          "close_time": 1766296799999,
          "quote_volume": 120150.52018,
          "trades": 406,
          "taker_buy_base": 2924173.4,
          "taker_buy_quote": 46669.14713
        },
        {
          "timestamp": 1766296800000,
          "datetime": "2025-12-21T06:00:00",
          "open": 0.0158,
          "high": 0.016,
          "low": 0.0157,
          "close": 0.016,
          "volume": 7862702.9,
          "close_time": 1766300399999,
          "quote_volume": 124913.39748,
          "trades": 375,
          "taker_buy_base": 4743496.6,
          "taker_buy_quote": 75388.21401
        },
        {
          "timestamp": 1766300400000,
          "datetime": "2025-12-21T07:00:00",
          "open": 0.016,
          "high": 0.0161,
          "low": 0.0159,
          "close": 0.016,
          "volume": 4185238.8,
          "close_time": 1766303999999,
          "quote_volume": 66958.61046,
          "trades": 171,
          "taker_buy_base": 2789203.0,
          "taker_buy_quote": 44627.54099
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 0.016,
          "high": 0.0162,
          "low": 0.0159,
          "close": 0.016,
          "volume": 7944679.5,
          "close_time": 1766307599999,
          "quote_volume": 127395.30909,
          "trades": 308,
          "taker_buy_base": 3863008.7,
          "taker_buy_quote": 61969.99715
        },
        {
          "timestamp": 1766307600000,
          "datetime": "2025-12-21T09:00:00",
          "open": 0.016,
          "high": 0.0162,
          "low": 0.0158,
          "close": 0.016,
          "volume": 6905536.3,
          "close_time": 1766311199999,
          "quote_volume": 110207.39057,
          "trades": 284,
          "taker_buy_base": 3541817.8,
          "taker_buy_quote": 56516.38864
        },
        {
          "timestamp": 1766311200000,
          "datetime": "2025-12-21T10:00:00",
          "open": 0.016,
          "high": 0.0161,
          "low": 0.0156,
          "close": 0.0156,
          "volume": 9983762.0,
          "close_time": 1766314799999,
          "quote_volume": 157935.10418,
          "trades": 400,
          "taker_buy_base": 3615959.4,
          "taker_buy_quote": 57301.35861
        },
        {
          "timestamp": 1766314800000,
          "datetime": "2025-12-21T11:00:00",
          "open": 0.0157,
          "high": 0.0157,
          "low": 0.0155,
          "close": 0.0156,
          "volume": 4549266.2,
          "close_time": 1766318399999,
          "quote_volume": 71219.33094,
          "trades": 278,
          "taker_buy_base": 2279844.5,
          "taker_buy_quote": 35754.99853
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 0.0156,
          "high": 0.0156,
          "low": 0.0153,
          "close": 0.0154,
          "volume": 11989643.8,
          "close_time": 1766321999999,
          "quote_volume": 185494.77285,
          "trades": 521,
          "taker_buy_base": 4780693.2,
          "taker_buy_quote": 74022.33691
        },
        {
          "timestamp": 1766322000000,
          "datetime": "2025-12-21T13:00:00",
          "open": 0.0154,
          "high": 0.0154,
          "low": 0.0148,
          "close": 0.0149,
          "volume": 21209662.4,
          "close_time": 1766325599999,
          "quote_volume": 319460.73233,
          "trades": 1000,
          "taker_buy_base": 9054091.5,
          "taker_buy_quote": 136446.54471
        },
        {
          "timestamp": 1766325600000,
          "datetime": "2025-12-21T14:00:00",
          "open": 0.0149,
          "high": 0.0151,
          "low": 0.0149,
          "close": 0.015,
          "volume": 11781112.9,
          "close_time": 1766329199999,
          "quote_volume": 176896.1259,
          "trades": 452,
          "taker_buy_base": 6678297.9,
          "taker_buy_quote": 100355.03326
        },
        {
          "timestamp": 1766329200000,
          "datetime": "2025-12-21T15:00:00",
          "open": 0.015,
          "high": 0.015,
          "low": 0.0147,
          "close": 0.0149,
          "volume": 10473634.6,
          "close_time": 1766332799999,
          "quote_volume": 155391.45319,
          "trades": 379,
          "taker_buy_base": 4327281.6,
          "taker_buy_quote": 64203.42256
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 0.0148,
          "high": 0.015,
          "low": 0.0147,
          "close": 0.015,
          "volume": 5296162.4,
          "close_time": 1766336399999,
          "quote_volume": 78735.15999,
          "trades": 245,
          "taker_buy_base": 2407921.4,
          "taker_buy_quote": 35874.95389
        },
        {
          "timestamp": 1766336400000,
          "datetime": "2025-12-21T17:00:00",
          "open": 0.015,
          "high": 0.0153,
          "low": 0.0149,
          "close": 0.0151,
          "volume": 6368625.6,
          "close_time": 1766339999999,
          "quote_volume": 96016.48812,
          "trades": 412,
          "taker_buy_base": 4022855.4,
          "taker_buy_quote": 60742.36339
        },
        {
          "timestamp": 1766340000000,
          "datetime": "2025-12-21T18:00:00",
          "open": 0.0152,
          "high": 0.0152,
          "low": 0.0149,
          "close": 0.0151,
          "volume": 7002941.5,
          "close_time": 1766343599999,
          "quote_volume": 105192.14027,
          "trades": 452,
          "taker_buy_base": 2975357.9,
          "taker_buy_quote": 44725.30742
        },
        {
          "timestamp": 1766343600000,
          "datetime": "2025-12-21T19:00:00",
          "open": 0.0151,
          "high": 0.0152,
          "low": 0.015,
          "close": 0.0152,
          "volume": 1367886.2,
          "close_time": 1766347199999,
          "quote_volume": 20587.68418,
          "trades": 128,
          "taker_buy_base": 673007.8,
          "taker_buy_quote": 10143.00216
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 0.0152,
          "high": 0.0152,
          "low": 0.0149,
          "close": 0.0149,
          "volume": 3102105.7,
          "close_time": 1766350799999,
          "quote_volume": 46718.3101,
          "trades": 208,
          "taker_buy_base": 964206.4,
          "taker_buy_quote": 14541.25779
        },
        {
          "timestamp": 1766350800000,
          "datetime": "2025-12-21T21:00:00",
          "open": 0.0149,
          "high": 0.0151,
          "low": 0.0143,
          "close": 0.0146,
          "volume": 15892118.4,
          "close_time": 1766354399999,
          "quote_volume": 233361.64027,
          "trades": 895,
          "taker_buy_base": 5869115.8,
          "taker_buy_quote": 86454.80123
        },
        {
          "timestamp": 1766354400000,
          "datetime": "2025-12-21T22:00:00",
          "open": 0.0145,
          "high": 0.0148,
          "low": 0.0144,
          "close": 0.0147,
          "volume": 6107065.9,
          "close_time": 1766357999999,
          "quote_volume": 89147.72374,
          "trades": 416,
          "taker_buy_base": 2968706.1,
          "taker_buy_quote": 43303.88294
        },
        {
          "timestamp": 1766358000000,
          "datetime": "2025-12-21T23:00:00",
          "open": 0.0147,
          "high": 0.0149,
          "low": 0.0146,
          "close": 0.0148,
          "volume": 11368216.6,
          "close_time": 1766361599999,
          "quote_volume": 167450.52997,
          "trades": 496,
          "taker_buy_base": 6511499.2,
          "taker_buy_quote": 96010.47031
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.0148,
          "high": 0.0152,
          "low": 0.0148,
          "close": 0.0149,
          "volume": 8671470.7,
          "close_time": 1766365199999,
          "quote_volume": 129958.27853,
          "trades": 597,
          "taker_buy_base": 4128141.1,
          "taker_buy_quote": 61944.34513
        },
        {
          "timestamp": 1766365200000,
          "datetime": "2025-12-22T01:00:00",
          "open": 0.0149,
          "high": 0.015,
          "low": 0.0148,
          "close": 0.0149,
          "volume": 4566041.5,
          "close_time": 1766368799999,
          "quote_volume": 68250.74317,
          "trades": 372,
          "taker_buy_base": 2067772.9,
          "taker_buy_quote": 30948.87098
        },
        {
          "timestamp": 1766368800000,
          "datetime": "2025-12-22T02:00:00",
          "open": 0.0149,
          "high": 0.0151,
          "low": 0.0147,
          "close": 0.0149,
          "volume": 5045918.8,
          "close_time": 1766372399999,
          "quote_volume": 75326.95524,
          "trades": 465,
          "taker_buy_base": 1823310.2,
          "taker_buy_quote": 27194.47709
        },
        {
          "timestamp": 1766372400000,
          "datetime": "2025-12-22T03:00:00",
          "open": 0.0149,
          "high": 0.0152,
          "low": 0.0149,
          "close": 0.0151,
          "volume": 4098087.8,
          "close_time": 1766375999999,
          "quote_volume": 61774.67966,
          "trades": 264,
          "taker_buy_base": 1809480.0,
          "taker_buy_quote": 27289.92857
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 0.0151,
          "high": 0.0152,
          "low": 0.015,
          "close": 0.0151,
          "volume": 2673481.6,
          "close_time": 1766379599999,
          "quote_volume": 40380.95256,
          "trades": 183,
          "taker_buy_base": 1062241.2,
          "taker_buy_quote": 16051.31455
        },
        {
          "timestamp": 1766379600000,
          "datetime": "2025-12-22T05:00:00",
          "open": 0.0151,
          "high": 0.0154,
          "low": 0.015,
          "close": 0.0153,
          "volume": 11995834.2,
          "close_time": 1766383199999,
          "quote_volume": 182632.29751,
          "trades": 653,
          "taker_buy_base": 6810498.7,
          "taker_buy_quote": 103691.24891
        },
        {
          "timestamp": 1766383200000,
          "datetime": "2025-12-22T06:00:00",
          "open": 0.0152,
          "high": 0.0154,
          "low": 0.0152,
          "close": 0.0154,
          "volume": 2039755.7,
          "close_time": 1766386799999,
          "quote_volume": 31177.58612,
          "trades": 153,
          "taker_buy_base": 1382769.5,
          "taker_buy_quote": 21148.41308
        },
        {
          "timestamp": 1766386800000,
          "datetime": "2025-12-22T07:00:00",
          "open": 0.0153,
          "high": 0.0156,
          "low": 0.0152,
          "close": 0.0154,
          "volume": 11315424.2,
          "close_time": 1766390399999,
          "quote_volume": 174928.32424,
          "trades": 791,
          "taker_buy_base": 5279859.7,
          "taker_buy_quote": 81601.71939
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 0.0154,
          "high": 0.0155,
          "low": 0.0152,
          "close": 0.0153,
          "volume": 8457329.9,
          "close_time": 1766393999999,
          "quote_volume": 130073.51056,
          "trades": 510,
          "taker_buy_base": 3720818.1,
          "taker_buy_quote": 57298.77323
        },
        {
          "timestamp": 1766394000000,
          "datetime": "2025-12-22T09:00:00",
          "open": 0.0153,
          "high": 0.0153,
          "low": 0.0151,
          "close": 0.0151,
          "volume": 4306880.9,
          "close_time": 1766397599999,
          "quote_volume": 65268.84005,
          "trades": 207,
          "taker_buy_base": 1469811.4,
          "taker_buy_quote": 22310.32929
        },
        {
          "timestamp": 1766397600000,
          "datetime": "2025-12-22T10:00:00",
          "open": 0.0151,
          "high": 0.0153,
          "low": 0.015,
          "close": 0.0153,
          "volume": 2992668.6,
          "close_time": 1766401199999,
          "quote_volume": 45207.24954,
          "trades": 206,
          "taker_buy_base": 1699591.4,
          "taker_buy_quote": 25696.06867
        },
        {
          "timestamp": 1766401200000,
          "datetime": "2025-12-22T11:00:00",
          "open": 0.0152,
          "high": 0.0154,
          "low": 0.0152,
          "close": 0.0152,
          "volume": 3500335.7,
          "close_time": 1766404799999,
          "quote_volume": 53453.30502,
          "trades": 284,
          "taker_buy_base": 1074062.2,
          "taker_buy_quote": 16427.71576
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 0.0153,
          "high": 0.0155,
          "low": 0.0152,
          "close": 0.0154,
          "volume": 5037016.5,
          "close_time": 1766408399999,
          "quote_volume": 77119.65799,
          "trades": 293,
          "taker_buy_base": 2560278.4,
          "taker_buy_quote": 39224.02028
        },
        {
          "timestamp": 1766408400000,
          "datetime": "2025-12-22T13:00:00",
          "open": 0.0155,
          "high": 0.0155,
          "low": 0.0151,
          "close": 0.0152,
          "volume": 9990815.9,
          "close_time": 1766411999999,
          "quote_volume": 153212.81279,
          "trades": 432,
          "taker_buy_base": 4020503.3,
          "taker_buy_quote": 61626.93062
        },
        {
          "timestamp": 1766412000000,
          "datetime": "2025-12-22T14:00:00",
          "open": 0.0152,
          "high": 0.0155,
          "low": 0.0152,
          "close": 0.0154,
          "volume": 18642272.4,
          "close_time": 1766415599999,
          "quote_volume": 285331.75646,
          "trades": 1057,
          "taker_buy_base": 8682293.8,
          "taker_buy_quote": 133079.27036
        },
        {
          "timestamp": 1766415600000,
          "datetime": "2025-12-22T15:00:00",
          "open": 0.0153,
          "high": 0.0154,
          "low": 0.0151,
          "close": 0.0152,
          "volume": 15191560.7,
          "close_time": 1766419199999,
          "quote_volume": 231060.14959,
          "trades": 795,
          "taker_buy_base": 9074635.9,
          "taker_buy_quote": 138043.49638
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 0.0152,
          "high": 0.0153,
          "low": 0.015,
          "close": 0.0151,
          "volume": 9592484.0,
          "close_time": 1766422799999,
          "quote_volume": 145177.43649,
          "trades": 426,
          "taker_buy_base": 4563410.4,
          "taker_buy_quote": 69122.96004
        },
        {
          "timestamp": 1766422800000,
          "datetime": "2025-12-22T17:00:00",
          "open": 0.0151,
          "high": 0.0152,
          "low": 0.015,
          "close": 0.0151,
          "volume": 4277487.6,
          "close_time": 1766426399999,
          "quote_volume": 64579.47137,
          "trades": 272,
          "taker_buy_base": 2222423.7,
          "taker_buy_quote": 33565.23715
        },
        {
          "timestamp": 1766426400000,
          "datetime": "2025-12-22T18:00:00",
          "open": 0.0152,
          "high": 0.0153,
          "low": 0.0151,
          "close": 0.0152,
          "volume": 9141795.5,
          "close_time": 1766429999999,
          "quote_volume": 138831.81199,
          "trades": 568,
          "taker_buy_base": 4509313.1,
          "taker_buy_quote": 68544.11226
        },
        {
          "timestamp": 1766430000000,
          "datetime": "2025-12-22T19:00:00",
          "open": 0.0152,
          "high": 0.0152,
          "low": 0.0149,
          "close": 0.0149,
          "volume": 8025062.0,
          "close_time": 1766433599999,
          "quote_volume": 120159.85018,
          "trades": 641,
          "taker_buy_base": 3821608.8,
          "taker_buy_quote": 57248.25196
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 0.015,
          "high": 0.015,
          "low": 0.0148,
          "close": 0.0149,
          "volume": 11196566.7,
          "close_time": 1766437199999,
          "quote_volume": 166828.00011,
          "trades": 640,
          "taker_buy_base": 5859354.4,
          "taker_buy_quote": 87337.02409
        },
        {
          "timestamp": 1766437200000,
          "datetime": "2025-12-22T21:00:00",
          "open": 0.0149,
          "high": 0.015,
          "low": 0.0149,
          "close": 0.015,
          "volume": 1808601.5,
          "close_time": 1766440799999,
          "quote_volume": 27007.32368,
          "trades": 140,
          "taker_buy_base": 802894.3,
          "taker_buy_quote": 12005.89953
        },
        {
          "timestamp": 1766440800000,
          "datetime": "2025-12-22T22:00:00",
          "open": 0.015,
          "high": 0.0151,
          "low": 0.0148,
          "close": 0.015,
          "volume": 2800699.1,
          "close_time": 1766444399999,
          "quote_volume": 41792.83431,
          "trades": 196,
          "taker_buy_base": 1704597.1,
          "taker_buy_quote": 25450.07661
        },
        {
          "timestamp": 1766444400000,
          "datetime": "2025-12-22T23:00:00",
          "open": 0.0151,
          "high": 0.0152,
          "low": 0.015,
          "close": 0.0151,
          "volume": 2189639.8,
          "close_time": 1766447999999,
          "quote_volume": 33058.91737,
          "trades": 203,
          "taker_buy_base": 1087436.5,
          "taker_buy_quote": 16424.05825
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.0152,
          "high": 0.0152,
          "low": 0.015,
          "close": 0.0151,
          "volume": 3830310.0,
          "close_time": 1766451599999,
          "quote_volume": 57821.10772,
          "trades": 272,
          "taker_buy_base": 1374458.9,
          "taker_buy_quote": 20762.82282
        },
        {
          "timestamp": 1766451600000,
          "datetime": "2025-12-23T01:00:00",
          "open": 0.0151,
          "high": 0.0152,
          "low": 0.0149,
          "close": 0.0151,
          "volume": 5293130.5,
          "close_time": 1766455199999,
          "quote_volume": 79450.4013,
          "trades": 324,
          "taker_buy_base": 1877247.8,
          "taker_buy_quote": 28205.97126
        },
        {
          "timestamp": 1766455200000,
          "datetime": "2025-12-23T02:00:00",
          "open": 0.0151,
          "high": 0.0151,
          "low": 0.0149,
          "close": 0.0149,
          "volume": 6445621.4,
          "close_time": 1766458799999,
          "quote_volume": 96698.7283,
          "trades": 399,
          "taker_buy_base": 3399805.9,
          "taker_buy_quote": 51063.10128
        },
        {
          "timestamp": 1766458800000,
          "datetime": "2025-12-23T03:00:00",
          "open": 0.0149,
          "high": 0.015,
          "low": 0.0148,
          "close": 0.0148,
          "volume": 7492915.9,
          "close_time": 1766462399999,
          "quote_volume": 111605.1298,
          "trades": 401,
          "taker_buy_base": 4008887.0,
          "taker_buy_quote": 59741.9866
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 0.0149,
          "high": 0.0149,
          "low": 0.0148,
          "close": 0.0148,
          "volume": 3722374.4,
          "close_time": 1766465999999,
          "quote_volume": 55461.07392,
          "trades": 232,
          "taker_buy_base": 2711377.5,
          "taker_buy_quote": 40399.52475
        },
        {
          "timestamp": 1766466000000,
          "datetime": "2025-12-23T05:00:00",
          "open": 0.0148,
          "high": 0.0149,
          "low": 0.0147,
          "close": 0.0148,
          "volume": 5392778.5,
          "close_time": 1766469599999,
          "quote_volume": 79761.87524,
          "trades": 275,
          "taker_buy_base": 1485917.8,
          "taker_buy_quote": 21982.13881
        },
        {
          "timestamp": 1766469600000,
          "datetime": "2025-12-23T06:00:00",
          "open": 0.0148,
          "high": 0.0148,
          "low": 0.0146,
          "close": 0.0147,
          "volume": 6194056.4,
          "close_time": 1766473199999,
          "quote_volume": 91183.67987,
          "trades": 347,
          "taker_buy_base": 2189055.7,
          "taker_buy_quote": 32282.53102
        },
        {
          "timestamp": 1766473200000,
          "datetime": "2025-12-23T07:00:00",
          "open": 0.0147,
          "high": 0.0149,
          "low": 0.0146,
          "close": 0.0149,
          "volume": 7686218.9,
          "close_time": 1766476799999,
          "quote_volume": 113307.87024,
          "trades": 435,
          "taker_buy_base": 4239461.3,
          "taker_buy_quote": 62515.67063
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 0.0149,
          "high": 0.015,
          "low": 0.0147,
          "close": 0.0149,
          "volume": 7312597.8,
          "close_time": 1766480399999,
          "quote_volume": 108952.55775,
          "trades": 418,
          "taker_buy_base": 3685152.2,
          "taker_buy_quote": 54901.48828
        },
        {
          "timestamp": 1766480400000,
          "datetime": "2025-12-23T09:00:00",
          "open": 0.0149,
          "high": 0.015,
          "low": 0.0148,
          "close": 0.015,
          "volume": 2657728.5,
          "close_time": 1766483999999,
          "quote_volume": 39513.24643,
          "trades": 138,
          "taker_buy_base": 1669029.6,
          "taker_buy_quote": 24829.23883
        },
        {
          "timestamp": 1766484000000,
          "datetime": "2025-12-23T10:00:00",
          "open": 0.015,
          "high": 0.0151,
          "low": 0.0149,
          "close": 0.0149,
          "volume": 4321364.9,
          "close_time": 1766487599999,
          "quote_volume": 64732.07944,
          "trades": 234,
          "taker_buy_base": 2364670.0,
          "taker_buy_quote": 35470.20887
        },
        {
          "timestamp": 1766487600000,
          "datetime": "2025-12-23T11:00:00",
          "open": 0.0149,
          "high": 0.0151,
          "low": 0.0149,
          "close": 0.015,
          "volume": 2200019.5,
          "close_time": 1766491199999,
          "quote_volume": 32976.0116,
          "trades": 156,
          "taker_buy_base": 1355964.9,
          "taker_buy_quote": 20339.50992
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 0.015,
          "high": 0.015,
          "low": 0.0148,
          "close": 0.0149,
          "volume": 3128410.1,
          "close_time": 1766494799999,
          "quote_volume": 46418.62309,
          "trades": 173,
          "taker_buy_base": 995919.8,
          "taker_buy_quote": 14783.79288
        },
        {
          "timestamp": 1766494800000,
          "datetime": "2025-12-23T13:00:00",
          "open": 0.0149,
          "high": 0.0149,
          "low": 0.0147,
          "close": 0.0148,
          "volume": 4175905.9,
          "close_time": 1766498399999,
          "quote_volume": 61656.52963,
          "trades": 263,
          "taker_buy_base": 1709280.2,
          "taker_buy_quote": 25270.02954
        },
        {
          "timestamp": 1766498400000,
          "datetime": "2025-12-23T14:00:00",
          "open": 0.0147,
          "high": 0.0148,
          "low": 0.0145,
          "close": 0.0146,
          "volume": 10942447.2,
          "close_time": 1766501999999,
          "quote_volume": 160426.48406,
          "trades": 722,
          "taker_buy_base": 5332518.0,
          "taker_buy_quote": 78173.51944
        },
        {
          "timestamp": 1766502000000,
          "datetime": "2025-12-23T15:00:00",
          "open": 0.0146,
          "high": 0.0147,
          "low": 0.0144,
          "close": 0.0145,
          "volume": 7577562.7,
          "close_time": 1766505599999,
          "quote_volume": 110376.29975,
          "trades": 541,
          "taker_buy_base": 2711290.3,
          "taker_buy_quote": 39536.78319
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 0.0145,
          "high": 0.0148,
          "low": 0.0145,
          "close": 0.0148,
          "volume": 5765790.6,
          "close_time": 1766509199999,
          "quote_volume": 84225.80141,
          "trades": 387,
          "taker_buy_base": 2744447.2,
          "taker_buy_quote": 40133.37678
        },
        {
          "timestamp": 1766509200000,
          "datetime": "2025-12-23T17:00:00",
          "open": 0.0148,
          "high": 0.0149,
          "low": 0.0146,
          "close": 0.0146,
          "volume": 9031927.3,
          "close_time": 1766512799999,
          "quote_volume": 133086.78487,
          "trades": 650,
          "taker_buy_base": 4460635.5,
          "taker_buy_quote": 65753.34872
        },
        {
          "timestamp": 1766512800000,
          "datetime": "2025-12-23T18:00:00",
          "open": 0.0146,
          "high": 0.0151,
          "low": 0.0146,
          "close": 0.015,
          "volume": 5843617.2,
          "close_time": 1766516399999,
          "quote_volume": 87106.12728,
          "trades": 428,
          "taker_buy_base": 3792039.5,
          "taker_buy_quote": 56490.90204
        },
        {
          "timestamp": 1766516400000,
          "datetime": "2025-12-23T19:00:00",
          "open": 0.0151,
          "high": 0.0151,
          "low": 0.0149,
          "close": 0.015,
          "volume": 3166889.0,
          "close_time": 1766519999999,
          "quote_volume": 47502.46844,
          "trades": 187,
          "taker_buy_base": 1151301.4,
          "taker_buy_quote": 17273.36906
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 0.0149,
          "high": 0.015,
          "low": 0.0149,
          "close": 0.015,
          "volume": 6506523.6,
          "close_time": 1766523599999,
          "quote_volume": 97465.07807,
          "trades": 292,
          "taker_buy_base": 3319227.5,
          "taker_buy_quote": 49788.4125
        },
        {
          "timestamp": 1766523600000,
          "datetime": "2025-12-23T21:00:00",
          "open": 0.0149,
          "high": 0.015,
          "low": 0.0148,
          "close": 0.0149,
          "volume": 2797538.1,
          "close_time": 1766527199999,
          "quote_volume": 41702.37255,
          "trades": 155,
          "taker_buy_base": 1580121.7,
          "taker_buy_quote": 23585.49671
        },
        {
          "timestamp": 1766527200000,
          "datetime": "2025-12-23T22:00:00",
          "open": 0.015,
          "high": 0.015,
          "low": 0.0149,
          "close": 0.0149,
          "volume": 2195680.2,
          "close_time": 1766530799999,
          "quote_volume": 32766.40973,
          "trades": 92,
          "taker_buy_base": 781870.2,
          "taker_buy_quote": 11700.64073
        },
        {
          "timestamp": 1766530800000,
          "datetime": "2025-12-23T23:00:00",
          "open": 0.0149,
          "high": 0.0151,
          "low": 0.0149,
          "close": 0.0149,
          "volume": 6155323.2,
          "close_time": 1766534399999,
          "quote_volume": 92017.17109,
          "trades": 256,
          "taker_buy_base": 3599965.5,
          "taker_buy_quote": 53895.7885
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.0149,
          "high": 0.015,
          "low": 0.0148,
          "close": 0.0149,
          "volume": 2827289.0,
          "close_time": 1766537999999,
          "quote_volume": 42125.65037,
          "trades": 151,
          "taker_buy_base": 1394350.0,
          "taker_buy_quote": 20775.90726
        },
        {
          "timestamp": 1766538000000,
          "datetime": "2025-12-24T01:00:00",
          "open": 0.0149,
          "high": 0.0149,
          "low": 0.0147,
          "close": 0.0148,
          "volume": 3579517.3,
          "close_time": 1766541599999,
          "quote_volume": 53191.57059,
          "trades": 240,
          "taker_buy_base": 1597866.3,
          "taker_buy_quote": 23774.47914
        },
        {
          "timestamp": 1766541600000,
          "datetime": "2025-12-24T02:00:00",
          "open": 0.0147,
          "high": 0.0148,
          "low": 0.0145,
          "close": 0.0146,
          "volume": 2950212.1,
          "close_time": 1766545199999,
          "quote_volume": 43118.31297,
          "trades": 195,
          "taker_buy_base": 1559401.7,
          "taker_buy_quote": 22765.71828
        },
        {
          "timestamp": 1766545200000,
          "datetime": "2025-12-24T03:00:00",
          "open": 0.0146,
          "high": 0.0147,
          "low": 0.0144,
          "close": 0.0147,
          "volume": 5957746.1,
          "close_time": 1766548799999,
          "quote_volume": 86695.4934,
          "trades": 399,
          "taker_buy_base": 3198215.6,
          "taker_buy_quote": 46586.33024
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 0.0148,
          "high": 0.015,
          "low": 0.0146,
          "close": 0.0146,
          "volume": 6310533.6,
          "close_time": 1766552399999,
          "quote_volume": 93459.30052,
          "trades": 506,
          "taker_buy_base": 2967174.8,
          "taker_buy_quote": 43919.24243
        },
        {
          "timestamp": 1766552400000,
          "datetime": "2025-12-24T05:00:00",
          "open": 0.0147,
          "high": 0.0147,
          "low": 0.0144,
          "close": 0.0145,
          "volume": 4458088.8,
          "close_time": 1766555999999,
          "quote_volume": 64924.36627,
          "trades": 340,
          "taker_buy_base": 1726107.6,
          "taker_buy_quote": 25146.77431
        },
        {
          "timestamp": 1766556000000,
          "datetime": "2025-12-24T06:00:00",
          "open": 0.0145,
          "high": 0.0148,
          "low": 0.0145,
          "close": 0.0148,
          "volume": 2919624.0,
          "close_time": 1766559599999,
          "quote_volume": 42684.48503,
          "trades": 162,
          "taker_buy_base": 2276959.2,
          "taker_buy_quote": 33284.59217
        },
        {
          "timestamp": 1766559600000,
          "datetime": "2025-12-24T07:00:00",
          "open": 0.0148,
          "high": 0.0149,
          "low": 0.0147,
          "close": 0.0147,
          "volume": 4689705.9,
          "close_time": 1766563199999,
          "quote_volume": 69379.7061,
          "trades": 334,
          "taker_buy_base": 1793499.8,
          "taker_buy_quote": 26544.79329
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 0.0147,
          "high": 0.0149,
          "low": 0.0146,
          "close": 0.0147,
          "volume": 8016515.3,
          "close_time": 1766566799999,
          "quote_volume": 118222.19054,
          "trades": 463,
          "taker_buy_base": 3832752.8,
          "taker_buy_quote": 56581.56816
        },
        {
          "timestamp": 1766566800000,
          "datetime": "2025-12-24T09:00:00",
          "open": 0.0147,
          "high": 0.0147,
          "low": 0.0145,
          "close": 0.0146,
          "volume": 1245633.9,
          "close_time": 1766570399999,
          "quote_volume": 18179.13813,
          "trades": 98,
          "taker_buy_base": 587844.3,
          "taker_buy_quote": 8589.58996
        },
        {
          "timestamp": 1766570400000,
          "datetime": "2025-12-24T10:00:00",
          "open": 0.0146,
          "high": 0.0148,
          "low": 0.0146,
          "close": 0.0147,
          "volume": 4142626.2,
          "close_time": 1766573999999,
          "quote_volume": 60762.70901,
          "trades": 268,
          "taker_buy_base": 1844037.9,
          "taker_buy_quote": 27103.04397
        },
        {
          "timestamp": 1766574000000,
          "datetime": "2025-12-24T11:00:00",
          "open": 0.0147,
          "high": 0.0148,
          "low": 0.0147,
          "close": 0.0147,
          "volume": 4756454.0,
          "close_time": 1766577599999,
          "quote_volume": 69937.45691,
          "trades": 331,
          "taker_buy_base": 2526660.5,
          "taker_buy_quote": 37159.49246
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 0.0147,
          "high": 0.0149,
          "low": 0.0147,
          "close": 0.0149,
          "volume": 5890279.4,
          "close_time": 1766581199999,
          "quote_volume": 87397.59913,
          "trades": 372,
          "taker_buy_base": 3552002.4,
          "taker_buy_quote": 52710.81928
        },
        {
          "timestamp": 1766581200000,
          "datetime": "2025-12-24T13:00:00",
          "open": 0.0149,
          "high": 0.0149,
          "low": 0.0147,
          "close": 0.0149,
          "volume": 4683134.2,
          "close_time": 1766584799999,
          "quote_volume": 69044.57131,
          "trades": 279,
          "taker_buy_base": 2414009.9,
          "taker_buy_quote": 35570.158
        },
        {
          "timestamp": 1766584800000,
          "datetime": "2025-12-24T14:00:00",
          "open": 0.0149,
          "high": 0.0149,
          "low": 0.0147,
          "close": 0.0149,
          "volume": 5574361.0,
          "close_time": 1766588399999,
          "quote_volume": 82597.80689,
          "trades": 362,
          "taker_buy_base": 2112781.3,
          "taker_buy_quote": 31349.77262
        },
        {
          "timestamp": 1766588400000,
          "datetime": "2025-12-24T15:00:00",
          "open": 0.0149,
          "high": 0.015,
          "low": 0.0147,
          "close": 0.0149,
          "volume": 7261068.4,
          "close_time": 1766591999999,
          "quote_volume": 107962.58399,
          "trades": 451,
          "taker_buy_base": 3482310.6,
          "taker_buy_quote": 51813.66571
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 0.0149,
          "high": 0.015,
          "low": 0.0147,
          "close": 0.0147,
          "volume": 3044771.4,
          "close_time": 1766595599999,
          "quote_volume": 45166.24595,
          "trades": 264,
          "taker_buy_base": 1331587.1,
          "taker_buy_quote": 19756.20972
        },
        {
          "timestamp": 1766595600000,
          "datetime": "2025-12-24T17:00:00",
          "open": 0.0147,
          "high": 0.0148,
          "low": 0.0147,
          "close": 0.0147,
          "volume": 1526476.5,
          "close_time": 1766599199999,
          "quote_volume": 22445.41531,
          "trades": 92,
          "taker_buy_base": 472690.0,
          "taker_buy_quote": 6954.75376
        },
        {
          "timestamp": 1766599200000,
          "datetime": "2025-12-24T18:00:00",
          "open": 0.0147,
          "high": 0.0148,
          "low": 0.0147,
          "close": 0.0147,
          "volume": 2686541.2,
          "close_time": 1766602799999,
          "quote_volume": 39492.23422,
          "trades": 128,
          "taker_buy_base": 1533063.5,
          "taker_buy_quote": 22536.11203
        },
        {
          "timestamp": 1766602800000,
          "datetime": "2025-12-24T19:00:00",
          "open": 0.0147,
          "high": 0.0148,
          "low": 0.0146,
          "close": 0.0147,
          "volume": 1402525.7,
          "close_time": 1766606399999,
          "quote_volume": 20608.64065,
          "trades": 99,
          "taker_buy_base": 720949.4,
          "taker_buy_quote": 10598.3808
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 0.0147,
          "high": 0.0149,
          "low": 0.0147,
          "close": 0.0148,
          "volume": 1600556.8,
          "close_time": 1766609999999,
          "quote_volume": 23766.05624,
          "trades": 144,
          "taker_buy_base": 1081721.9,
          "taker_buy_quote": 16080.62438
        },
        {
          "timestamp": 1766610000000,
          "datetime": "2025-12-24T21:00:00",
          "open": 0.0149,
          "high": 0.0149,
          "low": 0.0147,
          "close": 0.0148,
          "volume": 6600075.5,
          "close_time": 1766613599999,
          "quote_volume": 97686.23455,
          "trades": 396,
          "taker_buy_base": 3482940.4,
          "taker_buy_quote": 51554.53215
        },
        {
          "timestamp": 1766613600000,
          "datetime": "2025-12-24T22:00:00",
          "open": 0.0148,
          "high": 0.015,
          "low": 0.0147,
          "close": 0.0149,
          "volume": 2432231.8,
          "close_time": 1766617199999,
          "quote_volume": 36225.54074,
          "trades": 246,
          "taker_buy_base": 2151913.1,
          "taker_buy_quote": 32054.72389
        },
        {
          "timestamp": 1766617200000,
          "datetime": "2025-12-24T23:00:00",
          "open": 0.0149,
          "high": 0.015,
          "low": 0.0149,
          "close": 0.015,
          "volume": 1900609.0,
          "close_time": 1766620799999,
          "quote_volume": 28367.71226,
          "trades": 114,
          "taker_buy_base": 647902.3,
          "taker_buy_quote": 9702.38243
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.015,
          "high": 0.015,
          "low": 0.0148,
          "close": 0.0149,
          "volume": 4645235.7,
          "close_time": 1766624399999,
          "quote_volume": 69216.68682,
          "trades": 191,
          "taker_buy_base": 1959792.8,
          "taker_buy_quote": 29209.43609
        },
        {
          "timestamp": 1766624400000,
          "datetime": "2025-12-25T01:00:00",
          "open": 0.0149,
          "high": 0.0152,
          "low": 0.0149,
          "close": 0.0152,
          "volume": 4153507.1,
          "close_time": 1766627999999,
          "quote_volume": 62617.91108,
          "trades": 265,
          "taker_buy_base": 2157283.5,
          "taker_buy_quote": 32521.46334
        },
        {
          "timestamp": 1766628000000,
          "datetime": "2025-12-25T02:00:00",
          "open": 0.0151,
          "high": 0.0152,
          "low": 0.0151,
          "close": 0.0152,
          "volume": 4943415.1,
          "close_time": 1766631599999,
          "quote_volume": 75038.81447,
          "trades": 327,
          "taker_buy_base": 2569549.1,
          "taker_buy_quote": 39057.14632
        },
        {
          "timestamp": 1766631600000,
          "datetime": "2025-12-25T03:00:00",
          "open": 0.0152,
          "high": 0.0152,
          "low": 0.015,
          "close": 0.015,
          "volume": 4447637.6,
          "close_time": 1766635199999,
          "quote_volume": 67104.89598,
          "trades": 274,
          "taker_buy_base": 1737377.5,
          "taker_buy_quote": 26235.77511
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 0.015,
          "high": 0.0151,
          "low": 0.0149,
          "close": 0.015,
          "volume": 8065028.1,
          "close_time": 1766638799999,
          "quote_volume": 120978.42541,
          "trades": 415,
          "taker_buy_base": 3142940.1,
          "taker_buy_quote": 47157.84264
        },
        {
          "timestamp": 1766638800000,
          "datetime": "2025-12-25T05:00:00",
          "open": 0.0149,
          "high": 0.015,
          "low": 0.0149,
          "close": 0.0149,
          "volume": 3836856.1,
          "close_time": 1766642399999,
          "quote_volume": 57337.80052,
          "trades": 166,
          "taker_buy_base": 1575722.6,
          "taker_buy_quote": 23628.02333
        },
        {
          "timestamp": 1766642400000,
          "datetime": "2025-12-25T06:00:00",
          "open": 0.0149,
          "high": 0.0151,
          "low": 0.0148,
          "close": 0.0151,
          "volume": 4040153.0,
          "close_time": 1766645999999,
          "quote_volume": 60401.86857,
          "trades": 189,
          "taker_buy_base": 2442287.8,
          "taker_buy_quote": 36580.45555
        },
        {
          "timestamp": 1766646000000,
          "datetime": "2025-12-25T07:00:00",
          "open": 0.0151,
          "high": 0.0159,
          "low": 0.015,
          "close": 0.0158,
          "volume": 40398795.1,
          "close_time": 1766649599999,
          "quote_volume": 630124.73759,
          "trades": 2312,
          "taker_buy_base": 22296775.7,
          "taker_buy_quote": 347306.27607
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 0.0158,
          "high": 0.0163,
          "low": 0.0158,
          "close": 0.016,
          "volume": 39641599.4,
          "close_time": 1766653199999,
          "quote_volume": 635617.84676,
          "trades": 2490,
          "taker_buy_base": 21160194.1,
          "taker_buy_quote": 339536.45727
        },
        {
          "timestamp": 1766653200000,
          "datetime": "2025-12-25T09:00:00",
          "open": 0.016,
          "high": 0.0162,
          "low": 0.0157,
          "close": 0.0157,
          "volume": 17326052.2,
          "close_time": 1766656799999,
          "quote_volume": 276027.77722,
          "trades": 991,
          "taker_buy_base": 9294430.9,
          "taker_buy_quote": 148206.37222
        },
        {
          "timestamp": 1766656800000,
          "datetime": "2025-12-25T10:00:00",
          "open": 0.0158,
          "high": 0.0158,
          "low": 0.0155,
          "close": 0.0155,
          "volume": 9231568.1,
          "close_time": 1766660399999,
          "quote_volume": 144250.05173,
          "trades": 621,
          "taker_buy_base": 4067000.2,
          "taker_buy_quote": 63654.17547
        },
        {
          "timestamp": 1766660400000,
          "datetime": "2025-12-25T11:00:00",
          "open": 0.0155,
          "high": 0.0157,
          "low": 0.0154,
          "close": 0.0155,
          "volume": 4331648.4,
          "close_time": 1766663999999,
          "quote_volume": 67346.4425,
          "trades": 367,
          "taker_buy_base": 2038050.5,
          "taker_buy_quote": 31688.04904
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 0.0155,
          "high": 0.0156,
          "low": 0.0154,
          "close": 0.0154,
          "volume": 3604837.2,
          "close_time": 1766667599999,
          "quote_volume": 55831.82385,
          "trades": 222,
          "taker_buy_base": 1147195.5,
          "taker_buy_quote": 17782.52027
        },
        {
          "timestamp": 1766667600000,
          "datetime": "2025-12-25T13:00:00",
          "open": 0.0154,
          "high": 0.0155,
          "low": 0.0153,
          "close": 0.0153,
          "volume": 6235456.1,
          "close_time": 1766671199999,
          "quote_volume": 95853.28594,
          "trades": 330,
          "taker_buy_base": 2875100.5,
          "taker_buy_quote": 44224.52184
        },
        {
          "timestamp": 1766671200000,
          "datetime": "2025-12-25T14:00:00",
          "open": 0.0153,
          "high": 0.0154,
          "low": 0.0153,
          "close": 0.0153,
          "volume": 3695671.5,
          "close_time": 1766674799999,
          "quote_volume": 56561.85904,
          "trades": 220,
          "taker_buy_base": 1364556.7,
          "taker_buy_quote": 20895.8026
        },
        {
          "timestamp": 1766674800000,
          "datetime": "2025-12-25T15:00:00",
          "open": 0.0153,
          "high": 0.0154,
          "low": 0.0152,
          "close": 0.0153,
          "volume": 8456942.2,
          "close_time": 1766678399999,
          "quote_volume": 129517.24829,
          "trades": 556,
          "taker_buy_base": 5220421.6,
          "taker_buy_quote": 79989.58457
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 0.0153,
          "high": 0.0155,
          "low": 0.0152,
          "close": 0.0152,
          "volume": 6278395.2,
          "close_time": 1766681999999,
          "quote_volume": 96636.70063,
          "trades": 346,
          "taker_buy_base": 3305516.1,
          "taker_buy_quote": 50934.37992
        },
        {
          "timestamp": 1766682000000,
          "datetime": "2025-12-25T17:00:00",
          "open": 0.0152,
          "high": 0.0154,
          "low": 0.0152,
          "close": 0.0153,
          "volume": 2021436.0,
          "close_time": 1766685599999,
          "quote_volume": 30858.94459,
          "trades": 185,
          "taker_buy_base": 1015343.8,
          "taker_buy_quote": 15527.48744
        },
        {
          "timestamp": 1766685600000,
          "datetime": "2025-12-25T18:00:00",
          "open": 0.0154,
          "high": 0.0155,
          "low": 0.0153,
          "close": 0.0154,
          "volume": 5024175.7,
          "close_time": 1766689199999,
          "quote_volume": 77371.74246,
          "trades": 341,
          "taker_buy_base": 2281839.6,
          "taker_buy_quote": 35141.70537
        },
        {
          "timestamp": 1766689200000,
          "datetime": "2025-12-25T19:00:00",
          "open": 0.0154,
          "high": 0.0155,
          "low": 0.0153,
          "close": 0.0154,
          "volume": 4708807.6,
          "close_time": 1766692799999,
          "quote_volume": 72335.21137,
          "trades": 327,
          "taker_buy_base": 2171144.6,
          "taker_buy_quote": 33434.48467
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 0.0154,
          "high": 0.0154,
          "low": 0.0153,
          "close": 0.0154,
          "volume": 4396394.6,
          "close_time": 1766696399999,
          "quote_volume": 67301.06398,
          "trades": 294,
          "taker_buy_base": 2213085.5,
          "taker_buy_quote": 33896.43475
        },
        {
          "timestamp": 1766696400000,
          "datetime": "2025-12-25T21:00:00",
          "open": 0.0153,
          "high": 0.0155,
          "low": 0.0153,
          "close": 0.0154,
          "volume": 3729927.6,
          "close_time": 1766699999999,
          "quote_volume": 57446.08675,
          "trades": 241,
          "taker_buy_base": 1894504.2,
          "taker_buy_quote": 29183.20284
        },
        {
          "timestamp": 1766700000000,
          "datetime": "2025-12-25T22:00:00",
          "open": 0.0153,
          "high": 0.0154,
          "low": 0.0149,
          "close": 0.0151,
          "volume": 8256796.7,
          "close_time": 1766703599999,
          "quote_volume": 124806.39688,
          "trades": 488,
          "taker_buy_base": 3478917.2,
          "taker_buy_quote": 52652.50001
        },
        {
          "timestamp": 1766703600000,
          "datetime": "2025-12-25T23:00:00",
          "open": 0.015,
          "high": 0.0151,
          "low": 0.0146,
          "close": 0.0148,
          "volume": 7077480.4,
          "close_time": 1766707199999,
          "quote_volume": 105217.55642,
          "trades": 494,
          "taker_buy_base": 2527554.6,
          "taker_buy_quote": 37497.72489
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.0148,
          "high": 0.015,
          "low": 0.0146,
          "close": 0.0147,
          "volume": 7423415.3,
          "close_time": 1766710799999,
          "quote_volume": 109718.38248,
          "trades": 499,
          "taker_buy_base": 3627732.3,
          "taker_buy_quote": 53634.63256
        },
        {
          "timestamp": 1766710800000,
          "datetime": "2025-12-26T01:00:00",
          "open": 0.0147,
          "high": 0.015,
          "low": 0.0147,
          "close": 0.0148,
          "volume": 5644536.9,
          "close_time": 1766714399999,
          "quote_volume": 83537.80521,
          "trades": 372,
          "taker_buy_base": 2130773.2,
          "taker_buy_quote": 31546.09101
        },
        {
          "timestamp": 1766714400000,
          "datetime": "2025-12-26T02:00:00",
          "open": 0.0149,
          "high": 0.0153,
          "low": 0.0148,
          "close": 0.0151,
          "volume": 9673454.9,
          "close_time": 1766717999999,
          "quote_volume": 146593.0463,
          "trades": 888,
          "taker_buy_base": 5255274.8,
          "taker_buy_quote": 79613.85043
        },
        {
          "timestamp": 1766718000000,
          "datetime": "2025-12-26T03:00:00",
          "open": 0.0152,
          "high": 0.0152,
          "low": 0.015,
          "close": 0.015,
          "volume": 1240786.1,
          "close_time": 1766721599999,
          "quote_volume": 18661.67751,
          "trades": 81,
          "taker_buy_base": 243258.5,
          "taker_buy_quote": 3664.96743
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 0.015,
          "high": 0.0152,
          "low": 0.0149,
          "close": 0.0151,
          "volume": 6156882.3,
          "close_time": 1766725199999,
          "quote_volume": 92514.6715,
          "trades": 389,
          "taker_buy_base": 3768600.1,
          "taker_buy_quote": 56648.47399
        },
        {
          "timestamp": 1766725200000,
          "datetime": "2025-12-26T05:00:00",
          "open": 0.0151,
          "high": 0.0151,
          "low": 0.015,
          "close": 0.015,
          "volume": 614737.0,
          "close_time": 1766728799999,
          "quote_volume": 9248.61837,
          "trades": 38,
          "taker_buy_base": 275633.7,
          "taker_buy_quote": 4162.06887
        },
        {
          "timestamp": 1766728800000,
          "datetime": "2025-12-26T06:00:00",
          "open": 0.0151,
          "high": 0.0151,
          "low": 0.0148,
          "close": 0.0149,
          "volume": 6399698.7,
          "close_time": 1766732399999,
          "quote_volume": 95723.85466,
          "trades": 473,
          "taker_buy_base": 3458645.6,
          "taker_buy_quote": 51766.95899
        },
        {
          "timestamp": 1766732400000,
          "datetime": "2025-12-26T07:00:00",
          "open": 0.0149,
          "high": 0.0151,
          "low": 0.0148,
          "close": 0.0149,
          "volume": 5489227.5,
          "close_time": 1766735999999,
          "quote_volume": 82129.93373,
          "trades": 502,
          "taker_buy_base": 2902105.2,
          "taker_buy_quote": 43485.87133
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 0.0149,
          "high": 0.015,
          "low": 0.0148,
          "close": 0.0149,
          "volume": 4065422.4,
          "close_time": 1766739599999,
          "quote_volume": 60582.00866,
          "trades": 266,
          "taker_buy_base": 2321483.3,
          "taker_buy_quote": 34607.3942
        },
        {
          "timestamp": 1766739600000,
          "datetime": "2025-12-26T09:00:00",
          "open": 0.0148,
          "high": 0.0151,
          "low": 0.0148,
          "close": 0.015,
          "volume": 5007213.0,
          "close_time": 1766743199999,
          "quote_volume": 74862.16454,
          "trades": 331,
          "taker_buy_base": 2340779.9,
          "taker_buy_quote": 35033.64829
        },
        {
          "timestamp": 1766743200000,
          "datetime": "2025-12-26T10:00:00",
          "open": 0.0151,
          "high": 0.0152,
          "low": 0.015,
          "close": 0.0151,
          "volume": 4619024.1,
          "close_time": 1766746799999,
          "quote_volume": 69594.66707,
          "trades": 245,
          "taker_buy_base": 2665837.7,
          "taker_buy_quote": 40218.88933
        },
        {
          "timestamp": 1766746800000,
          "datetime": "2025-12-26T11:00:00",
          "open": 0.0151,
          "high": 0.0152,
          "low": 0.015,
          "close": 0.0151,
          "volume": 5058728.0,
          "close_time": 1766750399999,
          "quote_volume": 76248.19772,
          "trades": 295,
          "taker_buy_base": 3046400.6,
          "taker_buy_quote": 45970.95155
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 0.0151,
          "high": 0.0152,
          "low": 0.015,
          "close": 0.015,
          "volume": 5763629.1,
          "close_time": 1766753999999,
          "quote_volume": 86976.11339,
          "trades": 305,
          "taker_buy_base": 3244977.5,
          "taker_buy_quote": 48999.80985
        },
        {
          "timestamp": 1766754000000,
          "datetime": "2025-12-26T13:00:00",
          "open": 0.0151,
          "high": 0.0152,
          "low": 0.015,
          "close": 0.0152,
          "volume": 1825494.2,
          "close_time": 1766757599999,
          "quote_volume": 27558.75262,
          "trades": 155,
          "taker_buy_base": 1230242.7,
          "taker_buy_quote": 18585.37841
        },
        {
          "timestamp": 1766757600000,
          "datetime": "2025-12-26T14:00:00",
          "open": 0.0151,
          "high": 0.0154,
          "low": 0.015,
          "close": 0.0151,
          "volume": 16727179.3,
          "close_time": 1766761199999,
          "quote_volume": 254174.32594,
          "trades": 699,
          "taker_buy_base": 7576515.0,
          "taker_buy_quote": 115254.5575
        },
        {
          "timestamp": 1766761200000,
          "datetime": "2025-12-26T15:00:00",
          "open": 0.0152,
          "high": 0.016,
          "low": 0.015,
          "close": 0.0156,
          "volume": 46109484.6,
          "close_time": 1766764799999,
          "quote_volume": 716945.31534,
          "trades": 2888,
          "taker_buy_base": 26989880.3,
          "taker_buy_quote": 419809.02412
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 0.0156,
          "high": 0.0156,
          "low": 0.0152,
          "close": 0.0153,
          "volume": 12993688.3,
          "close_time": 1766768399999,
          "quote_volume": 200086.33423,
          "trades": 750,
          "taker_buy_base": 5059025.1,
          "taker_buy_quote": 77912.15644
        },
        {
          "timestamp": 1766768400000,
          "datetime": "2025-12-26T17:00:00",
          "open": 0.0153,
          "high": 0.0157,
          "low": 0.0153,
          "close": 0.0155,
          "volume": 9403171.1,
          "close_time": 1766771999999,
          "quote_volume": 145699.01695,
          "trades": 468,
          "taker_buy_base": 3628267.0,
          "taker_buy_quote": 56264.74562
        },
        {
          "timestamp": 1766772000000,
          "datetime": "2025-12-26T18:00:00",
          "open": 0.0155,
          "high": 0.0156,
          "low": 0.0154,
          "close": 0.0155,
          "volume": 6613633.7,
          "close_time": 1766775599999,
          "quote_volume": 102387.97421,
          "trades": 483,
          "taker_buy_base": 2170703.6,
          "taker_buy_quote": 33637.53035
        },
        {
          "timestamp": 1766775600000,
          "datetime": "2025-12-26T19:00:00",
          "open": 0.0155,
          "high": 0.0157,
          "low": 0.0154,
          "close": 0.0156,
          "volume": 7146025.2,
          "close_time": 1766779199999,
          "quote_volume": 111305.12501,
          "trades": 327,
          "taker_buy_base": 5727532.4,
          "taker_buy_quote": 89195.56928
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 0.0156,
          "high": 0.0158,
          "low": 0.0155,
          "close": 0.0157,
          "volume": 3798734.4,
          "close_time": 1766782799999,
          "quote_volume": 59556.7995,
          "trades": 308,
          "taker_buy_base": 1743702.6,
          "taker_buy_quote": 27333.50776
        },
        {
          "timestamp": 1766782800000,
          "datetime": "2025-12-26T21:00:00",
          "open": 0.0158,
          "high": 0.0159,
          "low": 0.0157,
          "close": 0.0158,
          "volume": 5594765.2,
          "close_time": 1766786399999,
          "quote_volume": 88304.43892,
          "trades": 260,
          "taker_buy_base": 2147250.6,
          "taker_buy_quote": 33922.43959
        },
        {
          "timestamp": 1766786400000,
          "datetime": "2025-12-26T22:00:00",
          "open": 0.0158,
          "high": 0.0159,
          "low": 0.0157,
          "close": 0.0157,
          "volume": 1565361.4,
          "close_time": 1766789999999,
          "quote_volume": 24671.5392,
          "trades": 92,
          "taker_buy_base": 772775.5,
          "taker_buy_quote": 12214.8228
        },
        {
          "timestamp": 1766790000000,
          "datetime": "2025-12-26T23:00:00",
          "open": 0.0156,
          "high": 0.016,
          "low": 0.0156,
          "close": 0.0158,
          "volume": 8062533.9,
          "close_time": 1766793599999,
          "quote_volume": 126617.51916,
          "trades": 411,
          "taker_buy_base": 4700951.7,
          "taker_buy_quote": 73963.2717
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.0158,
          "high": 0.0159,
          "low": 0.0156,
          "close": 0.0157,
          "volume": 10703596.2,
          "close_time": 1766797199999,
          "quote_volume": 168627.7762,
          "trades": 850,
          "taker_buy_base": 4538346.8,
          "taker_buy_quote": 71580.00448
        },
        {
          "timestamp": 1766797200000,
          "datetime": "2025-12-27T01:00:00",
          "open": 0.0158,
          "high": 0.0158,
          "low": 0.0154,
          "close": 0.0155,
          "volume": 7073781.4,
          "close_time": 1766800799999,
          "quote_volume": 110028.60035,
          "trades": 568,
          "taker_buy_base": 2851149.9,
          "taker_buy_quote": 44353.95427
        },
        {
          "timestamp": 1766800800000,
          "datetime": "2025-12-27T02:00:00",
          "open": 0.0155,
          "high": 0.0157,
          "low": 0.0155,
          "close": 0.0156,
          "volume": 5449486.7,
          "close_time": 1766804399999,
          "quote_volume": 85216.54828,
          "trades": 450,
          "taker_buy_base": 2698724.6,
          "taker_buy_quote": 42208.94784
        },
        {
          "timestamp": 1766804400000,
          "datetime": "2025-12-27T03:00:00",
          "open": 0.0156,
          "high": 0.0159,
          "low": 0.0156,
          "close": 0.0157,
          "volume": 2456438.7,
          "close_time": 1766807999999,
          "quote_volume": 38630.32531,
          "trades": 184,
          "taker_buy_base": 1267646.6,
          "taker_buy_quote": 19945.26125
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 0.0158,
          "high": 0.016,
          "low": 0.0157,
          "close": 0.016,
          "volume": 4789408.3,
          "close_time": 1766811599999,
          "quote_volume": 76058.51095,
          "trades": 332,
          "taker_buy_base": 3252935.2,
          "taker_buy_quote": 51705.74983
        },
        {
          "timestamp": 1766811600000,
          "datetime": "2025-12-27T05:00:00",
          "open": 0.0159,
          "high": 0.016,
          "low": 0.0156,
          "close": 0.0156,
          "volume": 7771894.7,
          "close_time": 1766815199999,
          "quote_volume": 122615.51049,
          "trades": 412,
          "taker_buy_base": 1753940.4,
          "taker_buy_quote": 27763.96961
        },
        {
          "timestamp": 1766815200000,
          "datetime": "2025-12-27T06:00:00",
          "open": 0.0156,
          "high": 0.0158,
          "low": 0.0155,
          "close": 0.0158,
          "volume": 7809542.5,
          "close_time": 1766818799999,
          "quote_volume": 122383.23362,
          "trades": 420,
          "taker_buy_base": 4587891.9,
          "taker_buy_quote": 71929.02948
        },
        {
          "timestamp": 1766818800000,
          "datetime": "2025-12-27T07:00:00",
          "open": 0.0158,
          "high": 0.0162,
          "low": 0.0157,
          "close": 0.016,
          "volume": 17713574.3,
          "close_time": 1766822399999,
          "quote_volume": 284001.4804,
          "trades": 1170,
          "taker_buy_base": 9525295.5,
          "taker_buy_quote": 152693.49104
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 0.016,
          "high": 0.0162,
          "low": 0.0158,
          "close": 0.0159,
          "volume": 11649309.7,
          "close_time": 1766825999999,
          "quote_volume": 186294.38657,
          "trades": 679,
          "taker_buy_base": 6139242.3,
          "taker_buy_quote": 98202.52791
        },
        {
          "timestamp": 1766826000000,
          "datetime": "2025-12-27T09:00:00",
          "open": 0.0158,
          "high": 0.016,
          "low": 0.0157,
          "close": 0.0158,
          "volume": 6584483.2,
          "close_time": 1766829599999,
          "quote_volume": 104139.04985,
          "trades": 603,
          "taker_buy_base": 3559390.0,
          "taker_buy_quote": 56360.14576
        },
        {
          "timestamp": 1766829600000,
          "datetime": "2025-12-27T10:00:00",
          "open": 0.0158,
          "high": 0.0159,
          "low": 0.0155,
          "close": 0.0156,
          "volume": 9985790.6,
          "close_time": 1766833199999,
          "quote_volume": 156363.41697,
          "trades": 873,
          "taker_buy_base": 4665847.5,
          "taker_buy_quote": 73087.58806
        },
        {
          "timestamp": 1766833200000,
          "datetime": "2025-12-27T11:00:00",
          "open": 0.0157,
          "high": 0.0158,
          "low": 0.0155,
          "close": 0.0157,
          "volume": 11910260.2,
          "close_time": 1766836799999,
          "quote_volume": 186361.61859,
          "trades": 872,
          "taker_buy_base": 5850118.7,
          "taker_buy_quote": 91514.02934
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 0.0157,
          "high": 0.0157,
          "low": 0.0156,
          "close": 0.0157,
          "volume": 4489736.8,
          "close_time": 1766840399999,
          "quote_volume": 70340.4549,
          "trades": 294,
          "taker_buy_base": 2417550.3,
          "taker_buy_quote": 37937.59628
        },
        {
          "timestamp": 1766840400000,
          "datetime": "2025-12-27T13:00:00",
          "open": 0.0157,
          "high": 0.0158,
          "low": 0.0156,
          "close": 0.0158,
          "volume": 4512374.9,
          "close_time": 1766843999999,
          "quote_volume": 70569.79726,
          "trades": 265,
          "taker_buy_base": 2750062.9,
          "taker_buy_quote": 43077.73006
        },
        {
          "timestamp": 1766844000000,
          "datetime": "2025-12-27T14:00:00",
          "open": 0.0157,
          "high": 0.0158,
          "low": 0.0156,
          "close": 0.0158,
          "volume": 3026213.9,
          "close_time": 1766847599999,
          "quote_volume": 47581.43052,
          "trades": 228,
          "taker_buy_base": 1799857.4,
          "taker_buy_quote": 28317.83343
        },
        {
          "timestamp": 1766847600000,
          "datetime": "2025-12-27T15:00:00",
          "open": 0.0158,
          "high": 0.0159,
          "low": 0.0156,
          "close": 0.0157,
          "volume": 4961766.5,
          "close_time": 1766851199999,
          "quote_volume": 78049.35325,
          "trades": 371,
          "taker_buy_base": 1312234.0,
          "taker_buy_quote": 20683.22068
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 0.0156,
          "high": 0.0158,
          "low": 0.0155,
          "close": 0.0156,
          "volume": 4267596.0,
          "close_time": 1766854799999,
          "quote_volume": 66758.88515,
          "trades": 255,
          "taker_buy_base": 2184531.7,
          "taker_buy_quote": 34227.50645
        },
        {
          "timestamp": 1766854800000,
          "datetime": "2025-12-27T17:00:00",
          "open": 0.0157,
          "high": 0.0158,
          "low": 0.0157,
          "close": 0.0158,
          "volume": 3762037.0,
          "close_time": 1766858399999,
          "quote_volume": 59278.7434,
          "trades": 307,
          "taker_buy_base": 2899375.9,
          "taker_buy_quote": 45706.13914
        },
        {
          "timestamp": 1766858400000,
          "datetime": "2025-12-27T18:00:00",
          "open": 0.0158,
          "high": 0.0158,
          "low": 0.0156,
          "close": 0.0157,
          "volume": 5139206.8,
          "close_time": 1766861999999,
          "quote_volume": 80850.62171,
          "trades": 367,
          "taker_buy_base": 2158726.1,
          "taker_buy_quote": 33924.98671
        },
        {
          "timestamp": 1766862000000,
          "datetime": "2025-12-27T19:00:00",
          "open": 0.0156,
          "high": 0.0157,
          "low": 0.0156,
          "close": 0.0156,
          "volume": 3121264.6,
          "close_time": 1766865599999,
          "quote_volume": 48722.56712,
          "trades": 188,
          "taker_buy_base": 594036.8,
          "taker_buy_quote": 9297.81344
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 0.0157,
          "high": 0.0158,
          "low": 0.0156,
          "close": 0.0156,
          "volume": 3524066.4,
          "close_time": 1766869199999,
          "quote_volume": 55273.4288,
          "trades": 140,
          "taker_buy_base": 2239070.4,
          "taker_buy_quote": 35161.3043
        },
        {
          "timestamp": 1766869200000,
          "datetime": "2025-12-27T21:00:00",
          "open": 0.0156,
          "high": 0.0159,
          "low": 0.0156,
          "close": 0.0158,
          "volume": 3669784.2,
          "close_time": 1766872799999,
          "quote_volume": 57872.87337,
          "trades": 193,
          "taker_buy_base": 1950749.1,
          "taker_buy_quote": 30780.28474
        },
        {
          "timestamp": 1766872800000,
          "datetime": "2025-12-27T22:00:00",
          "open": 0.0158,
          "high": 0.0159,
          "low": 0.0156,
          "close": 0.0158,
          "volume": 4193435.7,
          "close_time": 1766876399999,
          "quote_volume": 66130.21103,
          "trades": 228,
          "taker_buy_base": 2547426.2,
          "taker_buy_quote": 40206.2247
        },
        {
          "timestamp": 1766876400000,
          "datetime": "2025-12-27T23:00:00",
          "open": 0.0157,
          "high": 0.016,
          "low": 0.0157,
          "close": 0.016,
          "volume": 2515249.4,
          "close_time": 1766879999999,
          "quote_volume": 39934.50671,
          "trades": 134,
          "taker_buy_base": 1458229.5,
          "taker_buy_quote": 23162.01632
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.0159,
          "high": 0.016,
          "low": 0.0158,
          "close": 0.0158,
          "volume": 4807652.7,
          "close_time": 1766883599999,
          "quote_volume": 76242.00373,
          "trades": 238,
          "taker_buy_base": 1155199.7,
          "taker_buy_quote": 18321.89902
        },
        {
          "timestamp": 1766883600000,
          "datetime": "2025-12-28T01:00:00",
          "open": 0.0158,
          "high": 0.0159,
          "low": 0.0157,
          "close": 0.0158,
          "volume": 2515910.9,
          "close_time": 1766887199999,
          "quote_volume": 39675.58807,
          "trades": 175,
          "taker_buy_base": 1160822.0,
          "taker_buy_quote": 18288.14917
        },
        {
          "timestamp": 1766887200000,
          "datetime": "2025-12-28T02:00:00",
          "open": 0.0158,
          "high": 0.0159,
          "low": 0.0158,
          "close": 0.0158,
          "volume": 2723511.4,
          "close_time": 1766890799999,
          "quote_volume": 43059.68365,
          "trades": 164,
          "taker_buy_base": 1223698.6,
          "taker_buy_quote": 19362.64141
        },
        {
          "timestamp": 1766890800000,
          "datetime": "2025-12-28T03:00:00",
          "open": 0.0157,
          "high": 0.0158,
          "low": 0.0157,
          "close": 0.0157,
          "volume": 545436.9,
          "close_time": 1766894399999,
          "quote_volume": 8569.43908,
          "trades": 33,
          "taker_buy_base": 60797.5,
          "taker_buy_quote": 960.6005
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 0.0157,
          "high": 0.0158,
          "low": 0.0156,
          "close": 0.0157,
          "volume": 1348785.9,
          "close_time": 1766897999999,
          "quote_volume": 21172.97804,
          "trades": 103,
          "taker_buy_base": 651869.2,
          "taker_buy_quote": 10238.11162
        },
        {
          "timestamp": 1766898000000,
          "datetime": "2025-12-28T05:00:00",
          "open": 0.0156,
          "high": 0.0157,
          "low": 0.0156,
          "close": 0.0157,
          "volume": 3277386.6,
          "close_time": 1766901599999,
          "quote_volume": 51436.60015,
          "trades": 190,
          "taker_buy_base": 1998242.7,
          "taker_buy_quote": 31372.41039
        },
        {
          "timestamp": 1766901600000,
          "datetime": "2025-12-28T06:00:00",
          "open": 0.0156,
          "high": 0.0157,
          "low": 0.0156,
          "close": 0.0156,
          "volume": 4314952.1,
          "close_time": 1766905199999,
          "quote_volume": 67326.68101,
          "trades": 243,
          "taker_buy_base": 1760636.0,
          "taker_buy_quote": 27479.34985
        },
        {
          "timestamp": 1766905200000,
          "datetime": "2025-12-28T07:00:00",
          "open": 0.0156,
          "high": 0.0157,
          "low": 0.0156,
          "close": 0.0156,
          "volume": 5234905.2,
          "close_time": 1766908799999,
          "quote_volume": 81687.28428,
          "trades": 287,
          "taker_buy_base": 2238290.7,
          "taker_buy_quote": 34940.09808
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 0.0157,
          "high": 0.0157,
          "low": 0.0155,
          "close": 0.0157,
          "volume": 2879261.7,
          "close_time": 1766912399999,
          "quote_volume": 44956.82764,
          "trades": 168,
          "taker_buy_base": 1081817.8,
          "taker_buy_quote": 16924.4118
        },
        {
          "timestamp": 1766912400000,
          "datetime": "2025-12-28T09:00:00",
          "open": 0.0156,
          "high": 0.0157,
          "low": 0.0156,
          "close": 0.0156,
          "volume": 2950634.3,
          "close_time": 1766915999999,
          "quote_volume": 46258.28485,
          "trades": 119,
          "taker_buy_base": 2222302.0,
          "taker_buy_quote": 34855.20861
        },
        {
          "timestamp": 1766916000000,
          "datetime": "2025-12-28T10:00:00",
          "open": 0.0157,
          "high": 0.0158,
          "low": 0.0155,
          "close": 0.0156,
          "volume": 4366125.7,
          "close_time": 1766919599999,
          "quote_volume": 68190.46571,
          "trades": 215,
          "taker_buy_base": 882014.6,
          "taker_buy_quote": 13810.03775
        },
        {
          "timestamp": 1766919600000,
          "datetime": "2025-12-28T11:00:00",
          "open": 0.0156,
          "high": 0.0157,
          "low": 0.0156,
          "close": 0.0156,
          "volume": 3560515.2,
          "close_time": 1766923199999,
          "quote_volume": 55835.52883,
          "trades": 141,
          "taker_buy_base": 2982665.3,
          "taker_buy_quote": 46821.07039
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 0.0156,
          "high": 0.0157,
          "low": 0.0155,
          "close": 0.0155,
          "volume": 3791832.2,
          "close_time": 1766926799999,
          "quote_volume": 59158.88329,
          "trades": 118,
          "taker_buy_base": 2349604.5,
          "taker_buy_quote": 36661.62315
        },
        {
          "timestamp": 1766926800000,
          "datetime": "2025-12-28T13:00:00",
          "open": 0.0155,
          "high": 0.0157,
          "low": 0.0155,
          "close": 0.0155,
          "volume": 3514666.6,
          "close_time": 1766930399999,
          "quote_volume": 54811.1732,
          "trades": 338,
          "taker_buy_base": 2413556.8,
          "taker_buy_quote": 37655.66725
        },
        {
          "timestamp": 1766930400000,
          "datetime": "2025-12-28T14:00:00",
          "open": 0.0156,
          "high": 0.0157,
          "low": 0.0155,
          "close": 0.0157,
          "volume": 1928682.9,
          "close_time": 1766933999999,
          "quote_volume": 30105.5267,
          "trades": 139,
          "taker_buy_base": 974138.5,
          "taker_buy_quote": 15215.26299
        },
        {
          "timestamp": 1766934000000,
          "datetime": "2025-12-28T15:00:00",
          "open": 0.0157,
          "high": 0.016,
          "low": 0.0156,
          "close": 0.0157,
          "volume": 10847359.9,
          "close_time": 1766937599999,
          "quote_volume": 171306.51754,
          "trades": 536,
          "taker_buy_base": 6863641.6,
          "taker_buy_quote": 108408.39088
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 0.0158,
          "high": 0.0162,
          "low": 0.0158,
          "close": 0.0158,
          "volume": 18278526.7,
          "close_time": 1766941199999,
          "quote_volume": 291653.7745,
          "trades": 1071,
          "taker_buy_base": 8518961.0,
          "taker_buy_quote": 136170.39109
        },
        {
          "timestamp": 1766941200000,
          "datetime": "2025-12-28T17:00:00",
          "open": 0.0159,
          "high": 0.0159,
          "low": 0.0156,
          "close": 0.0156,
          "volume": 6690739.3,
          "close_time": 1766944799999,
          "quote_volume": 105774.56884,
          "trades": 364,
          "taker_buy_base": 2778239.1,
          "taker_buy_quote": 43980.86128
        },
        {
          "timestamp": 1766944800000,
          "datetime": "2025-12-28T18:00:00",
          "open": 0.0156,
          "high": 0.0157,
          "low": 0.0154,
          "close": 0.0155,
          "volume": 10328843.1,
          "close_time": 1766948399999,
          "quote_volume": 160366.07091,
          "trades": 517,
          "taker_buy_base": 4778253.2,
          "taker_buy_quote": 74195.80482
        },
        {
          "timestamp": 1766948400000,
          "datetime": "2025-12-28T19:00:00",
          "open": 0.0155,
          "high": 0.0155,
          "low": 0.0151,
          "close": 0.0152,
          "volume": 10607149.1,
          "close_time": 1766951999999,
          "quote_volume": 162215.03132,
          "trades": 603,
          "taker_buy_base": 3776796.3,
          "taker_buy_quote": 57728.93412
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 0.0152,
          "high": 0.0153,
          "low": 0.0151,
          "close": 0.0152,
          "volume": 2768802.2,
          "close_time": 1766955599999,
          "quote_volume": 42080.82981,
          "trades": 199,
          "taker_buy_base": 1298805.5,
          "taker_buy_quote": 19748.11433
        },
        {
          "timestamp": 1766955600000,
          "datetime": "2025-12-28T21:00:00",
          "open": 0.0152,
          "high": 0.0152,
          "low": 0.015,
          "close": 0.0151,
          "volume": 2149487.1,
          "close_time": 1766959199999,
          "quote_volume": 32508.56473,
          "trades": 172,
          "taker_buy_base": 952361.1,
          "taker_buy_quote": 14435.13677
        },
        {
          "timestamp": 1766959200000,
          "datetime": "2025-12-28T22:00:00",
          "open": 0.0151,
          "high": 0.0152,
          "low": 0.015,
          "close": 0.0151,
          "volume": 4757250.1,
          "close_time": 1766962799999,
          "quote_volume": 71679.66868,
          "trades": 236,
          "taker_buy_base": 2139748.4,
          "taker_buy_quote": 32281.884
        },
        {
          "timestamp": 1766962800000,
          "datetime": "2025-12-28T23:00:00",
          "open": 0.0151,
          "high": 0.0151,
          "low": 0.0149,
          "close": 0.0151,
          "volume": 7191808.3,
          "close_time": 1766966399999,
          "quote_volume": 107613.48233,
          "trades": 304,
          "taker_buy_base": 2794095.6,
          "taker_buy_quote": 41929.82873
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.015,
          "high": 0.0153,
          "low": 0.015,
          "close": 0.0151,
          "volume": 7999296.2,
          "close_time": 1766969999999,
          "quote_volume": 120741.18269,
          "trades": 426,
          "taker_buy_base": 4070768.2,
          "taker_buy_quote": 61517.29249
        },
        {
          "timestamp": 1766970000000,
          "datetime": "2025-12-29T01:00:00",
          "open": 0.0151,
          "high": 0.0154,
          "low": 0.0151,
          "close": 0.0153,
          "volume": 4080616.9,
          "close_time": 1766973599999,
          "quote_volume": 61871.11301,
          "trades": 302,
          "taker_buy_base": 2549357.7,
          "taker_buy_quote": 38676.05683
        },
        {
          "timestamp": 1766973600000,
          "datetime": "2025-12-29T02:00:00",
          "open": 0.0153,
          "high": 0.0155,
          "low": 0.0153,
          "close": 0.0154,
          "volume": 3151758.8,
          "close_time": 1766977199999,
          "quote_volume": 48350.68387,
          "trades": 227,
          "taker_buy_base": 1148376.4,
          "taker_buy_quote": 17643.25435
        },
        {
          "timestamp": 1766977200000,
          "datetime": "2025-12-29T03:00:00",
          "open": 0.0154,
          "high": 0.0156,
          "low": 0.0153,
          "close": 0.0156,
          "volume": 4817511.9,
          "close_time": 1766980799999,
          "quote_volume": 74436.72903,
          "trades": 317,
          "taker_buy_base": 2325903.9,
          "taker_buy_quote": 35928.40189
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 0.0155,
          "high": 0.0156,
          "low": 0.0154,
          "close": 0.0154,
          "volume": 7309126.7,
          "close_time": 1766984399999,
          "quote_volume": 113426.06108,
          "trades": 495,
          "taker_buy_base": 3504558.4,
          "taker_buy_quote": 54447.20719
        },
        {
          "timestamp": 1766984400000,
          "datetime": "2025-12-29T05:00:00",
          "open": 0.0154,
          "high": 0.0159,
          "low": 0.0154,
          "close": 0.0157,
          "volume": 8549142.9,
          "close_time": 1766987999999,
          "quote_volume": 134037.40677,
          "trades": 569,
          "taker_buy_base": 5341201.0,
          "taker_buy_quote": 83802.33102
        },
        {
          "timestamp": 1766988000000,
          "datetime": "2025-12-29T06:00:00",
          "open": 0.0157,
          "high": 0.0158,
          "low": 0.0154,
          "close": 0.0155,
          "volume": 9593254.4,
          "close_time": 1766991599999,
          "quote_volume": 149793.85083,
          "trades": 774,
          "taker_buy_base": 4967932.6,
          "taker_buy_quote": 77612.56392
        },
        {
          "timestamp": 1766991600000,
          "datetime": "2025-12-29T07:00:00",
          "open": 0.0155,
          "high": 0.0156,
          "low": 0.0153,
          "close": 0.0155,
          "volume": 5456416.1,
          "close_time": 1766995199999,
          "quote_volume": 84383.01992,
          "trades": 289,
          "taker_buy_base": 1553400.3,
          "taker_buy_quote": 24063.6755
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 0.0155,
          "high": 0.0157,
          "low": 0.0154,
          "close": 0.0155,
          "volume": 9525575.6,
          "close_time": 1766998799999,
          "quote_volume": 148272.935,
          "trades": 628,
          "taker_buy_base": 4699073.8,
          "taker_buy_quote": 73191.93326
        },
        {
          "timestamp": 1766998800000,
          "datetime": "2025-12-29T09:00:00",
          "open": 0.0155,
          "high": 0.0156,
          "low": 0.0153,
          "close": 0.0155,
          "volume": 12640013.2,
          "close_time": 1767002399999,
          "quote_volume": 194721.39594,
          "trades": 792,
          "taker_buy_base": 6878827.4,
          "taker_buy_quote": 105987.61624
        },
        {
          "timestamp": 1767002400000,
          "datetime": "2025-12-29T10:00:00",
          "open": 0.0155,
          "high": 0.0158,
          "low": 0.0155,
          "close": 0.0157,
          "volume": 8556211.0,
          "close_time": 1767005999999,
          "quote_volume": 133711.15423,
          "trades": 606,
          "taker_buy_base": 4684312.2,
          "taker_buy_quote": 73225.44321
        },
        {
          "timestamp": 1767006000000,
          "datetime": "2025-12-29T11:00:00",
          "open": 0.0156,
          "high": 0.0157,
          "low": 0.0155,
          "close": 0.0157,
          "volume": 2788447.1,
          "close_time": 1767009599999,
          "quote_volume": 43495.36007,
          "trades": 158,
          "taker_buy_base": 1492859.5,
          "taker_buy_quote": 23302.78507
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 0.0157,
          "high": 0.0158,
          "low": 0.0154,
          "close": 0.0158,
          "volume": 14386901.0,
          "close_time": 1767013199999,
          "quote_volume": 223854.13173,
          "trades": 906,
          "taker_buy_base": 7870811.7,
          "taker_buy_quote": 122445.19148
        },
        {
          "timestamp": 1767013200000,
          "datetime": "2025-12-29T13:00:00",
          "open": 0.0157,
          "high": 0.0158,
          "low": 0.0155,
          "close": 0.0155,
          "volume": 2581928.4,
          "close_time": 1767016799999,
          "quote_volume": 40356.75284,
          "trades": 270,
          "taker_buy_base": 1249247.8,
          "taker_buy_quote": 19558.95898
        },
        {
          "timestamp": 1767016800000,
          "datetime": "2025-12-29T14:00:00",
          "open": 0.0155,
          "high": 0.0156,
          "low": 0.0152,
          "close": 0.0153,
          "volume": 11451986.9,
          "close_time": 1767020399999,
          "quote_volume": 176265.09518,
          "trades": 747,
          "taker_buy_base": 4950913.6,
          "taker_buy_quote": 76199.04345
        },
        {
          "timestamp": 1767020400000,
          "datetime": "2025-12-29T15:00:00",
          "open": 0.0154,
          "high": 0.0155,
          "low": 0.0153,
          "close": 0.0153,
          "volume": 9677635.5,
          "close_time": 1767023999999,
          "quote_volume": 148861.94975,
          "trades": 581,
          "taker_buy_base": 4058816.6,
          "taker_buy_quote": 62471.28201
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 0.0153,
          "high": 0.0154,
          "low": 0.015,
          "close": 0.0152,
          "volume": 8937991.9,
          "close_time": 1767027599999,
          "quote_volume": 135693.77974,
          "trades": 616,
          "taker_buy_base": 3661500.0,
          "taker_buy_quote": 55636.71846
        },
        {
          "timestamp": 1767027600000,
          "datetime": "2025-12-29T17:00:00",
          "open": 0.0152,
          "high": 0.0162,
          "low": 0.0151,
          "close": 0.0161,
          "volume": 44336368.0,
          "close_time": 1767031199999,
          "quote_volume": 700996.17874,
          "trades": 2653,
          "taker_buy_base": 24606718.5,
          "taker_buy_quote": 389480.43317
        },
        {
          "timestamp": 1767031200000,
          "datetime": "2025-12-29T18:00:00",
          "open": 0.016,
          "high": 0.0163,
          "low": 0.0157,
          "close": 0.0162,
          "volume": 34394085.8,
          "close_time": 1767034799999,
          "quote_volume": 550561.94976,
          "trades": 1698,
          "taker_buy_base": 18518933.6,
          "taker_buy_quote": 296309.56423
        },
        {
          "timestamp": 1767034800000,
          "datetime": "2025-12-29T19:00:00",
          "open": 0.0162,
          "high": 0.0162,
          "low": 0.0159,
          "close": 0.0161,
          "volume": 12724830.3,
          "close_time": 1767038399999,
          "quote_volume": 204198.89533,
          "trades": 792,
          "taker_buy_base": 5814262.8,
          "taker_buy_quote": 93239.30751
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 0.0161,
          "high": 0.0164,
          "low": 0.0159,
          "close": 0.016,
          "volume": 18567054.1,
          "close_time": 1767041999999,
          "quote_volume": 298678.85891,
          "trades": 1031,
          "taker_buy_base": 7667242.8,
          "taker_buy_quote": 123480.66347
        },
        {
          "timestamp": 1767042000000,
          "datetime": "2025-12-29T21:00:00",
          "open": 0.0159,
          "high": 0.0162,
          "low": 0.0159,
          "close": 0.0161,
          "volume": 5661967.9,
          "close_time": 1767045599999,
          "quote_volume": 90968.4031,
          "trades": 407,
          "taker_buy_base": 3386312.7,
          "taker_buy_quote": 54392.62527
        },
        {
          "timestamp": 1767045600000,
          "datetime": "2025-12-29T22:00:00",
          "open": 0.016,
          "high": 0.016,
          "low": 0.0158,
          "close": 0.0159,
          "volume": 3409431.8,
          "close_time": 1767049199999,
          "quote_volume": 54378.87618,
          "trades": 284,
          "taker_buy_base": 1196013.4,
          "taker_buy_quote": 19089.31659
        },
        {
          "timestamp": 1767049200000,
          "datetime": "2025-12-29T23:00:00",
          "open": 0.016,
          "high": 0.016,
          "low": 0.0158,
          "close": 0.0159,
          "volume": 2761929.6,
          "close_time": 1767052799999,
          "quote_volume": 43820.94979,
          "trades": 231,
          "taker_buy_base": 1165981.8,
          "taker_buy_quote": 18506.25394
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.0159,
          "high": 0.016,
          "low": 0.0156,
          "close": 0.0158,
          "volume": 11623592.9,
          "close_time": 1767056399999,
          "quote_volume": 183498.28038,
          "trades": 799,
          "taker_buy_base": 5049421.5,
          "taker_buy_quote": 79718.07947
        },
        {
          "timestamp": 1767056400000,
          "datetime": "2025-12-30T01:00:00",
          "open": 0.0157,
          "high": 0.0158,
          "low": 0.0154,
          "close": 0.0158,
          "volume": 14263447.0,
          "close_time": 1767059999999,
          "quote_volume": 223302.86942,
          "trades": 910,
          "taker_buy_base": 7183719.0,
          "taker_buy_quote": 112587.25735
        },
        {
          "timestamp": 1767060000000,
          "datetime": "2025-12-30T02:00:00",
          "open": 0.0157,
          "high": 0.0158,
          "low": 0.0156,
          "close": 0.0157,
          "volume": 5510474.5,
          "close_time": 1767063599999,
          "quote_volume": 86683.31468,
          "trades": 393,
          "taker_buy_base": 2469552.0,
          "taker_buy_quote": 38857.01434
        },
        {
          "timestamp": 1767063600000,
          "datetime": "2025-12-30T03:00:00",
          "open": 0.0156,
          "high": 0.0157,
          "low": 0.0155,
          "close": 0.0156,
          "volume": 8087924.7,
          "close_time": 1767067199999,
          "quote_volume": 126127.86633,
          "trades": 462,
          "taker_buy_base": 3922699.4,
          "taker_buy_quote": 61203.29962
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 0.0156,
          "high": 0.0159,
          "low": 0.0156,
          "close": 0.0156,
          "volume": 4305290.2,
          "close_time": 1767070799999,
          "quote_volume": 67887.84137,
          "trades": 389,
          "taker_buy_base": 2559365.5,
          "taker_buy_quote": 40336.61905
        },
        {
          "timestamp": 1767070800000,
          "datetime": "2025-12-30T05:00:00",
          "open": 0.0156,
          "high": 0.016,
          "low": 0.0155,
          "close": 0.0158,
          "volume": 6251333.8,
          "close_time": 1767074399999,
          "quote_volume": 98412.13054,
          "trades": 446,
          "taker_buy_base": 2746065.9,
          "taker_buy_quote": 43160.35252
        },
        {
          "timestamp": 1767074400000,
          "datetime": "2025-12-30T06:00:00",
          "open": 0.0158,
          "high": 0.0165,
          "low": 0.0158,
          "close": 0.0159,
          "volume": 24563545.6,
          "close_time": 1767077999999,
          "quote_volume": 396137.09074,
          "trades": 1597,
          "taker_buy_base": 11929834.8,
          "taker_buy_quote": 192513.93103
        },
        {
          "timestamp": 1767078000000,
          "datetime": "2025-12-30T07:00:00",
          "open": 0.0159,
          "high": 0.0162,
          "low": 0.0158,
          "close": 0.0161,
          "volume": 6215176.3,
          "close_time": 1767081599999,
          "quote_volume": 99025.46735,
          "trades": 518,
          "taker_buy_base": 2926237.2,
          "taker_buy_quote": 46666.66764
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 0.0161,
          "high": 0.0162,
          "low": 0.0159,
          "close": 0.016,
          "volume": 7419333.1,
          "close_time": 1767085199999,
          "quote_volume": 118809.16992,
          "trades": 558,
          "taker_buy_base": 3844083.3,
          "taker_buy_quote": 61598.2016
        },
        {
          "timestamp": 1767085200000,
          "datetime": "2025-12-30T09:00:00",
          "open": 0.0161,
          "high": 0.0162,
          "low": 0.0159,
          "close": 0.0161,
          "volume": 5560387.3,
          "close_time": 1767088799999,
          "quote_volume": 89261.12326,
          "trades": 477,
          "taker_buy_base": 2828042.1,
          "taker_buy_quote": 45411.31453
        },
        {
          "timestamp": 1767088800000,
          "datetime": "2025-12-30T10:00:00",
          "open": 0.0161,
          "high": 0.0162,
          "low": 0.0159,
          "close": 0.0159,
          "volume": 8485750.2,
          "close_time": 1767092399999,
          "quote_volume": 136181.0372,
          "trades": 653,
          "taker_buy_base": 3536622.3,
          "taker_buy_quote": 56842.8983
        },
        {
          "timestamp": 1767092400000,
          "datetime": "2025-12-30T11:00:00",
          "open": 0.0159,
          "high": 0.0161,
          "low": 0.0158,
          "close": 0.0161,
          "volume": 4819853.3,
          "close_time": 1767095999999,
          "quote_volume": 76931.62414,
          "trades": 373,
          "taker_buy_base": 2404341.2,
          "taker_buy_quote": 38424.63505
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 0.0161,
          "high": 0.0162,
          "low": 0.0158,
          "close": 0.0159,
          "volume": 10131757.5,
          "close_time": 1767099599999,
          "quote_volume": 161559.39642,
          "trades": 649,
          "taker_buy_base": 4088429.0,
          "taker_buy_quote": 65231.67512
        },
        {
          "timestamp": 1767099600000,
          "datetime": "2025-12-30T13:00:00",
          "open": 0.016,
          "high": 0.016,
          "low": 0.0157,
          "close": 0.0158,
          "volume": 4227548.6,
          "close_time": 1767103199999,
          "quote_volume": 67013.27485,
          "trades": 384,
          "taker_buy_base": 2289714.4,
          "taker_buy_quote": 36328.94885
        },
        {
          "timestamp": 1767103200000,
          "datetime": "2025-12-30T14:00:00",
          "open": 0.0158,
          "high": 0.0158,
          "low": 0.0156,
          "close": 0.0158,
          "volume": 8693764.9,
          "close_time": 1767106799999,
          "quote_volume": 136295.48406,
          "trades": 657,
          "taker_buy_base": 3858701.1,
          "taker_buy_quote": 60541.7362
        },
        {
          "timestamp": 1767106800000,
          "datetime": "2025-12-30T15:00:00",
          "open": 0.0157,
          "high": 0.0161,
          "low": 0.0157,
          "close": 0.0161,
          "volume": 6718904.4,
          "close_time": 1767110399999,
          "quote_volume": 106672.43381,
          "trades": 525,
          "taker_buy_base": 3748899.1,
          "taker_buy_quote": 59554.15939
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 0.0161,
          "high": 0.0163,
          "low": 0.0159,
          "close": 0.0162,
          "volume": 23493447.8,
          "close_time": 1767113999999,
          "quote_volume": 379032.24551,
          "trades": 1913,
          "taker_buy_base": 13904973.8,
          "taker_buy_quote": 224611.33814
        },
        {
          "timestamp": 1767114000000,
          "datetime": "2025-12-30T17:00:00",
          "open": 0.0161,
          "high": 0.0162,
          "low": 0.0157,
          "close": 0.0159,
          "volume": 10055826.4,
          "close_time": 1767117599999,
          "quote_volume": 160477.84147,
          "trades": 652,
          "taker_buy_base": 4486989.2,
          "taker_buy_quote": 71750.24691
        },
        {
          "timestamp": 1767117600000,
          "datetime": "2025-12-30T18:00:00",
          "open": 0.0159,
          "high": 0.0159,
          "low": 0.0157,
          "close": 0.0159,
          "volume": 7343539.9,
          "close_time": 1767121199999,
          "quote_volume": 116125.30174,
          "trades": 404,
          "taker_buy_base": 3231643.4,
          "taker_buy_quote": 51123.12212
        },
        {
          "timestamp": 1767121200000,
          "datetime": "2025-12-30T19:00:00",
          "open": 0.0159,
          "high": 0.0159,
          "low": 0.0156,
          "close": 0.0158,
          "volume": 4195295.0,
          "close_time": 1767124799999,
          "quote_volume": 65758.45566,
          "trades": 233,
          "taker_buy_base": 1466475.2,
          "taker_buy_quote": 23030.71468
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 0.0158,
          "high": 0.0158,
          "low": 0.0157,
          "close": 0.0157,
          "volume": 795141.2,
          "close_time": 1767128399999,
          "quote_volume": 12496.2383,
          "trades": 50,
          "taker_buy_base": 153700.8,
          "taker_buy_quote": 2425.62402
        },
        {
          "timestamp": 1767128400000,
          "datetime": "2025-12-30T21:00:00",
          "open": 0.0157,
          "high": 0.0158,
          "low": 0.0156,
          "close": 0.0156,
          "volume": 2600335.7,
          "close_time": 1767131999999,
          "quote_volume": 40769.17956,
          "trades": 178,
          "taker_buy_base": 1522170.9,
          "taker_buy_quote": 23890.97971
        },
        {
          "timestamp": 1767132000000,
          "datetime": "2025-12-30T22:00:00",
          "open": 0.0157,
          "high": 0.0159,
          "low": 0.0156,
          "close": 0.0156,
          "volume": 2834817.4,
          "close_time": 1767135599999,
          "quote_volume": 44651.3682,
          "trades": 279,
          "taker_buy_base": 1782706.2,
          "taker_buy_quote": 28071.45488
        },
        {
          "timestamp": 1767135600000,
          "datetime": "2025-12-30T23:00:00",
          "open": 0.0157,
          "high": 0.016,
          "low": 0.0157,
          "close": 0.016,
          "volume": 3463041.9,
          "close_time": 1767139199999,
          "quote_volume": 55093.24423,
          "trades": 202,
          "taker_buy_base": 1820396.5,
          "taker_buy_quote": 28927.86868
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.0159,
          "high": 0.016,
          "low": 0.0158,
          "close": 0.0158,
          "volume": 3477808.0,
          "close_time": 1767142799999,
          "quote_volume": 55246.30973,
          "trades": 207,
          "taker_buy_base": 1454954.7,
          "taker_buy_quote": 23129.72641
        },
        {
          "timestamp": 1767142800000,
          "datetime": "2025-12-31T01:00:00",
          "open": 0.0158,
          "high": 0.016,
          "low": 0.0157,
          "close": 0.0159,
          "volume": 1976845.6,
          "close_time": 1767146399999,
          "quote_volume": 31330.00675,
          "trades": 148,
          "taker_buy_base": 1031671.7,
          "taker_buy_quote": 16350.54032
        },
        {
          "timestamp": 1767146400000,
          "datetime": "2025-12-31T02:00:00",
          "open": 0.0159,
          "high": 0.016,
          "low": 0.0158,
          "close": 0.016,
          "volume": 9511749.6,
          "close_time": 1767149999999,
          "quote_volume": 150997.74478,
          "trades": 800,
          "taker_buy_base": 4480693.9,
          "taker_buy_quote": 71249.09593
        },
        {
          "timestamp": 1767150000000,
          "datetime": "2025-12-31T03:00:00",
          "open": 0.0161,
          "high": 0.0161,
          "low": 0.0158,
          "close": 0.016,
          "volume": 5237498.7,
          "close_time": 1767153599999,
          "quote_volume": 83683.28098,
          "trades": 404,
          "taker_buy_base": 2653336.8,
          "taker_buy_quote": 42400.69057
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 0.016,
          "high": 0.0161,
          "low": 0.0159,
          "close": 0.016,
          "volume": 4843292.4,
          "close_time": 1767157199999,
          "quote_volume": 77612.83238,
          "trades": 334,
          "taker_buy_base": 2205687.2,
          "taker_buy_quote": 35367.06547
        },
        {
          "timestamp": 1767157200000,
          "datetime": "2025-12-31T05:00:00",
          "open": 0.016,
          "high": 0.0162,
          "low": 0.0159,
          "close": 0.016,
          "volume": 8653780.9,
          "close_time": 1767160799999,
          "quote_volume": 138869.70828,
          "trades": 488,
          "taker_buy_base": 4085057.6,
          "taker_buy_quote": 65601.15547
        },
        {
          "timestamp": 1767160800000,
          "datetime": "2025-12-31T06:00:00",
          "open": 0.016,
          "high": 0.016,
          "low": 0.0157,
          "close": 0.0159,
          "volume": 4060868.7,
          "close_time": 1767164399999,
          "quote_volume": 64305.76833,
          "trades": 261,
          "taker_buy_base": 1965871.5,
          "taker_buy_quote": 31124.53611
        },
        {
          "timestamp": 1767164400000,
          "datetime": "2025-12-31T07:00:00",
          "open": 0.0158,
          "high": 0.0159,
          "low": 0.0157,
          "close": 0.0158,
          "volume": 5084061.8,
          "close_time": 1767167999999,
          "quote_volume": 80340.33318,
          "trades": 306,
          "taker_buy_base": 2832001.3,
          "taker_buy_quote": 44763.07652
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 0.0159,
          "high": 0.0159,
          "low": 0.0156,
          "close": 0.0158,
          "volume": 5585352.0,
          "close_time": 1767171599999,
          "quote_volume": 87964.55694,
          "trades": 481,
          "taker_buy_base": 2542746.3,
          "taker_buy_quote": 40063.78959
        },
        {
          "timestamp": 1767171600000,
          "datetime": "2025-12-31T09:00:00",
          "open": 0.0157,
          "high": 0.0159,
          "low": 0.0156,
          "close": 0.0159,
          "volume": 3575686.2,
          "close_time": 1767175199999,
          "quote_volume": 56374.34999,
          "trades": 221,
          "taker_buy_base": 1668692.9,
          "taker_buy_quote": 26318.62863
        },
        {
          "timestamp": 1767175200000,
          "datetime": "2025-12-31T10:00:00",
          "open": 0.0159,
          "high": 0.016,
          "low": 0.0156,
          "close": 0.0157,
          "volume": 7444558.2,
          "close_time": 1767178799999,
          "quote_volume": 117320.57827,
          "trades": 494,
          "taker_buy_base": 2587704.7,
          "taker_buy_quote": 40767.78199
        },
        {
          "timestamp": 1767178800000,
          "datetime": "2025-12-31T11:00:00",
          "open": 0.0157,
          "high": 0.0159,
          "low": 0.0156,
          "close": 0.0158,
          "volume": 4179834.3,
          "close_time": 1767182399999,
          "quote_volume": 65886.95638,
          "trades": 278,
          "taker_buy_base": 2378086.2,
          "taker_buy_quote": 37479.02892
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 0.0158,
          "high": 0.0164,
          "low": 0.0158,
          "close": 0.0161,
          "volume": 25735845.9,
          "close_time": 1767185999999,
          "quote_volume": 414935.55882,
          "trades": 1155,
          "taker_buy_base": 13491014.7,
          "taker_buy_quote": 217577.20736
        },
        {
          "timestamp": 1767186000000,
          "datetime": "2025-12-31T13:00:00",
          "open": 0.0161,
          "high": 0.0166,
          "low": 0.0161,
          "close": 0.0163,
          "volume": 18665593.7,
          "close_time": 1767189599999,
          "quote_volume": 305209.04714,
          "trades": 1064,
          "taker_buy_base": 10590557.7,
          "taker_buy_quote": 173241.44846
        },
        {
          "timestamp": 1767189600000,
          "datetime": "2025-12-31T14:00:00",
          "open": 0.0164,
          "high": 0.0165,
          "low": 0.0159,
          "close": 0.016,
          "volume": 16148605.5,
          "close_time": 1767193199999,
          "quote_volume": 259728.82101,
          "trades": 748,
          "taker_buy_base": 6239694.9,
          "taker_buy_quote": 100240.54237
        },
        {
          "timestamp": 1767193200000,
          "datetime": "2025-12-31T15:00:00",
          "open": 0.016,
          "high": 0.0164,
          "low": 0.0159,
          "close": 0.0164,
          "volume": 16344679.1,
          "close_time": 1767196799999,
          "quote_volume": 263499.68838,
          "trades": 925,
          "taker_buy_base": 8161032.1,
          "taker_buy_quote": 131569.47829
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 0.0163,
          "high": 0.0164,
          "low": 0.016,
          "close": 0.0163,
          "volume": 26555967.8,
          "close_time": 1767200399999,
          "quote_volume": 430788.65876,
          "trades": 1500,
          "taker_buy_base": 11746708.3,
          "taker_buy_quote": 190508.47071
        },
        {
          "timestamp": 1767200400000,
          "datetime": "2025-12-31T17:00:00",
          "open": 0.0163,
          "high": 0.0164,
          "low": 0.016,
          "close": 0.016,
          "volume": 12228094.7,
          "close_time": 1767203999999,
          "quote_volume": 198148.43996,
          "trades": 783,
          "taker_buy_base": 5988362.5,
          "taker_buy_quote": 97008.33095
        },
        {
          "timestamp": 1767204000000,
          "datetime": "2025-12-31T18:00:00",
          "open": 0.016,
          "high": 0.0164,
          "low": 0.0159,
          "close": 0.0164,
          "volume": 26171239.7,
          "close_time": 1767207599999,
          "quote_volume": 425656.88197,
          "trades": 1383,
          "taker_buy_base": 13078750.8,
          "taker_buy_quote": 212797.84859
        },
        {
          "timestamp": 1767207600000,
          "datetime": "2025-12-31T19:00:00",
          "open": 0.0164,
          "high": 0.0172,
          "low": 0.0164,
          "close": 0.0166,
          "volume": 44794833.4,
          "close_time": 1767211199999,
          "quote_volume": 753712.8618,
          "trades": 2527,
          "taker_buy_base": 20940635.3,
          "taker_buy_quote": 352222.68942
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 0.0166,
          "high": 0.0168,
          "low": 0.0164,
          "close": 0.0167,
          "volume": 15427711.2,
          "close_time": 1767214799999,
          "quote_volume": 256289.17184,
          "trades": 754,
          "taker_buy_base": 8818359.4,
          "taker_buy_quote": 146580.39613
        },
        {
          "timestamp": 1767214800000,
          "datetime": "2025-12-31T21:00:00",
          "open": 0.0167,
          "high": 0.017,
          "low": 0.0166,
          "close": 0.0167,
          "volume": 15689890.7,
          "close_time": 1767218399999,
          "quote_volume": 263761.14281,
          "trades": 819,
          "taker_buy_base": 7072152.5,
          "taker_buy_quote": 118908.3489
        },
        {
          "timestamp": 1767218400000,
          "datetime": "2025-12-31T22:00:00",
          "open": 0.0167,
          "high": 0.0173,
          "low": 0.0167,
          "close": 0.0171,
          "volume": 13600618.8,
          "close_time": 1767221999999,
          "quote_volume": 230952.13729,
          "trades": 743,
          "taker_buy_base": 7484356.0,
          "taker_buy_quote": 126985.60138
        },
        {
          "timestamp": 1767222000000,
          "datetime": "2025-12-31T23:00:00",
          "open": 0.0172,
          "high": 0.0173,
          "low": 0.017,
          "close": 0.0173,
          "volume": 8203890.2,
          "close_time": 1767225599999,
          "quote_volume": 140851.65537,
          "trades": 502,
          "taker_buy_base": 4807703.0,
          "taker_buy_quote": 82543.828
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.0172,
          "high": 0.0174,
          "low": 0.0168,
          "close": 0.0169,
          "volume": 13598458.9,
          "close_time": 1767229199999,
          "quote_volume": 233037.52325,
          "trades": 1141,
          "taker_buy_base": 5898261.5,
          "taker_buy_quote": 101308.30101
        },
        {
          "timestamp": 1767229200000,
          "datetime": "2026-01-01T01:00:00",
          "open": 0.0168,
          "high": 0.0172,
          "low": 0.0168,
          "close": 0.017,
          "volume": 20170362.1,
          "close_time": 1767232799999,
          "quote_volume": 343068.99203,
          "trades": 871,
          "taker_buy_base": 9564779.1,
          "taker_buy_quote": 162778.05021
        },
        {
          "timestamp": 1767232800000,
          "datetime": "2026-01-01T02:00:00",
          "open": 0.017,
          "high": 0.0171,
          "low": 0.0168,
          "close": 0.017,
          "volume": 13000532.6,
          "close_time": 1767236399999,
          "quote_volume": 220848.72507,
          "trades": 637,
          "taker_buy_base": 4861216.7,
          "taker_buy_quote": 82571.87718
        },
        {
          "timestamp": 1767236400000,
          "datetime": "2026-01-01T03:00:00",
          "open": 0.017,
          "high": 0.017,
          "low": 0.0166,
          "close": 0.0167,
          "volume": 10386838.4,
          "close_time": 1767239999999,
          "quote_volume": 173818.2191,
          "trades": 485,
          "taker_buy_base": 4173487.2,
          "taker_buy_quote": 69856.50536
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 0.0168,
          "high": 0.0168,
          "low": 0.0165,
          "close": 0.0166,
          "volume": 4386025.5,
          "close_time": 1767243599999,
          "quote_volume": 72828.37166,
          "trades": 198,
          "taker_buy_base": 1548614.8,
          "taker_buy_quote": 25748.12673
        },
        {
          "timestamp": 1767243600000,
          "datetime": "2026-01-01T05:00:00",
          "open": 0.0166,
          "high": 0.0167,
          "low": 0.0166,
          "close": 0.0166,
          "volume": 6373194.3,
          "close_time": 1767247199999,
          "quote_volume": 105802.78709,
          "trades": 305,
          "taker_buy_base": 2858097.0,
          "taker_buy_quote": 47452.17191
        },
        {
          "timestamp": 1767247200000,
          "datetime": "2026-01-01T06:00:00",
          "open": 0.0166,
          "high": 0.0167,
          "low": 0.0164,
          "close": 0.0165,
          "volume": 4382931.8,
          "close_time": 1767250799999,
          "quote_volume": 72519.43194,
          "trades": 212,
          "taker_buy_base": 2654068.1,
          "taker_buy_quote": 43956.13696
        },
        {
          "timestamp": 1767250800000,
          "datetime": "2026-01-01T07:00:00",
          "open": 0.0166,
          "high": 0.0168,
          "low": 0.0165,
          "close": 0.0167,
          "volume": 6381633.1,
          "close_time": 1767254399999,
          "quote_volume": 106410.92527,
          "trades": 387,
          "taker_buy_base": 3086211.8,
          "taker_buy_quote": 51474.54183
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 0.0167,
          "high": 0.0171,
          "low": 0.0166,
          "close": 0.0171,
          "volume": 7823571.6,
          "close_time": 1767257999999,
          "quote_volume": 131894.97941,
          "trades": 494,
          "taker_buy_base": 4552037.0,
          "taker_buy_quote": 76773.65641
        },
        {
          "timestamp": 1767258000000,
          "datetime": "2026-01-01T09:00:00",
          "open": 0.0171,
          "high": 0.018,
          "low": 0.0171,
          "close": 0.0174,
          "volume": 46188500.4,
          "close_time": 1767261599999,
          "quote_volume": 808540.61529,
          "trades": 2421,
          "taker_buy_base": 22734231.7,
          "taker_buy_quote": 397891.81478
        },
        {
          "timestamp": 1767261600000,
          "datetime": "2026-01-01T10:00:00",
          "open": 0.0174,
          "high": 0.0174,
          "low": 0.0169,
          "close": 0.017,
          "volume": 12114027.8,
          "close_time": 1767265199999,
          "quote_volume": 207795.71567,
          "trades": 579,
          "taker_buy_base": 5666786.0,
          "taker_buy_quote": 97217.97191
        },
        {
          "timestamp": 1767265200000,
          "datetime": "2026-01-01T11:00:00",
          "open": 0.017,
          "high": 0.0172,
          "low": 0.0169,
          "close": 0.017,
          "volume": 7111766.7,
          "close_time": 1767268799999,
          "quote_volume": 121018.84967,
          "trades": 367,
          "taker_buy_base": 2819047.7,
          "taker_buy_quote": 47933.58507
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 0.017,
          "high": 0.0173,
          "low": 0.0166,
          "close": 0.0171,
          "volume": 27109593.2,
          "close_time": 1767272399999,
          "quote_volume": 459876.00967,
          "trades": 1249,
          "taker_buy_base": 13491764.7,
          "taker_buy_quote": 229323.78909
        },
        {
          "timestamp": 1767272400000,
          "datetime": "2026-01-01T13:00:00",
          "open": 0.0171,
          "high": 0.0174,
          "low": 0.0171,
          "close": 0.0174,
          "volume": 13746639.3,
          "close_time": 1767275999999,
          "quote_volume": 237321.35107,
          "trades": 602,
          "taker_buy_base": 7965435.7,
          "taker_buy_quote": 137647.22879
        },
        {
          "timestamp": 1767276000000,
          "datetime": "2026-01-01T14:00:00",
          "open": 0.0174,
          "high": 0.0177,
          "low": 0.0173,
          "close": 0.0176,
          "volume": 17085731.2,
          "close_time": 1767279599999,
          "quote_volume": 299152.94304,
          "trades": 924,
          "taker_buy_base": 8230262.6,
          "taker_buy_quote": 144178.05879
        },
        {
          "timestamp": 1767279600000,
          "datetime": "2026-01-01T15:00:00",
          "open": 0.0175,
          "high": 0.0177,
          "low": 0.0174,
          "close": 0.0175,
          "volume": 13409237.2,
          "close_time": 1767283199999,
          "quote_volume": 235219.8766,
          "trades": 739,
          "taker_buy_base": 6963842.8,
          "taker_buy_quote": 122281.06198
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 0.0175,
          "high": 0.0175,
          "low": 0.0171,
          "close": 0.0173,
          "volume": 10277889.0,
          "close_time": 1767286799999,
          "quote_volume": 177560.46751,
          "trades": 632,
          "taker_buy_base": 4847713.1,
          "taker_buy_quote": 83798.33309
        },
        {
          "timestamp": 1767286800000,
          "datetime": "2026-01-01T17:00:00",
          "open": 0.0173,
          "high": 0.0174,
          "low": 0.0171,
          "close": 0.0172,
          "volume": 6626593.4,
          "close_time": 1767290399999,
          "quote_volume": 114497.63356,
          "trades": 352,
          "taker_buy_base": 2963825.4,
          "taker_buy_quote": 51289.39278
        },
        {
          "timestamp": 1767290400000,
          "datetime": "2026-01-01T18:00:00",
          "open": 0.0172,
          "high": 0.0174,
          "low": 0.0171,
          "close": 0.0173,
          "volume": 3627380.9,
          "close_time": 1767293999999,
          "quote_volume": 62508.23615,
          "trades": 207,
          "taker_buy_base": 1928606.5,
          "taker_buy_quote": 33190.55007
        },
        {
          "timestamp": 1767294000000,
          "datetime": "2026-01-01T19:00:00",
          "open": 0.0173,
          "high": 0.0174,
          "low": 0.0172,
          "close": 0.0174,
          "volume": 1686343.4,
          "close_time": 1767297599999,
          "quote_volume": 29172.12901,
          "trades": 149,
          "taker_buy_base": 892304.5,
          "taker_buy_quote": 15442.36326
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 0.0173,
          "high": 0.0174,
          "low": 0.0172,
          "close": 0.0172,
          "volume": 8025578.0,
          "close_time": 1767301199999,
          "quote_volume": 138780.53005,
          "trades": 438,
          "taker_buy_base": 4150846.5,
          "taker_buy_quote": 71855.88576
        },
        {
          "timestamp": 1767301200000,
          "datetime": "2026-01-01T21:00:00",
          "open": 0.0171,
          "high": 0.0172,
          "low": 0.017,
          "close": 0.0171,
          "volume": 2675893.8,
          "close_time": 1767304799999,
          "quote_volume": 45754.90247,
          "trades": 166,
          "taker_buy_base": 1064449.8,
          "taker_buy_quote": 18205.2329
        },
        {
          "timestamp": 1767304800000,
          "datetime": "2026-01-01T22:00:00",
          "open": 0.0172,
          "high": 0.0173,
          "low": 0.0172,
          "close": 0.0172,
          "volume": 2296929.1,
          "close_time": 1767308399999,
          "quote_volume": 39646.03319,
          "trades": 124,
          "taker_buy_base": 2042222.2,
          "taker_buy_quote": 35258.76761
        },
        {
          "timestamp": 1767308400000,
          "datetime": "2026-01-01T23:00:00",
          "open": 0.0172,
          "high": 0.0174,
          "low": 0.0172,
          "close": 0.0173,
          "volume": 2832056.0,
          "close_time": 1767311999999,
          "quote_volume": 49136.80428,
          "trades": 170,
          "taker_buy_base": 2237885.3,
          "taker_buy_quote": 38837.43018
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.0173,
          "high": 0.0173,
          "low": 0.0171,
          "close": 0.0172,
          "volume": 4018412.9,
          "close_time": 1767315599999,
          "quote_volume": 69218.51867,
          "trades": 226,
          "taker_buy_base": 1497462.9,
          "taker_buy_quote": 25779.08846
        },
        {
          "timestamp": 1767315600000,
          "datetime": "2026-01-02T01:00:00",
          "open": 0.0172,
          "high": 0.0174,
          "low": 0.0172,
          "close": 0.0172,
          "volume": 5106105.6,
          "close_time": 1767319199999,
          "quote_volume": 87978.2863,
          "trades": 301,
          "taker_buy_base": 2629091.3,
          "taker_buy_quote": 45336.64444
        },
        {
          "timestamp": 1767319200000,
          "datetime": "2026-01-02T02:00:00",
          "open": 0.0172,
          "high": 0.0172,
          "low": 0.0171,
          "close": 0.0172,
          "volume": 3084051.0,
          "close_time": 1767322799999,
          "quote_volume": 52989.50379,
          "trades": 178,
          "taker_buy_base": 1629243.4,
          "taker_buy_quote": 28022.98648
        },
        {
          "timestamp": 1767322800000,
          "datetime": "2026-01-02T03:00:00",
          "open": 0.0171,
          "high": 0.0174,
          "low": 0.0171,
          "close": 0.0172,
          "volume": 7294642.4,
          "close_time": 1767326399999,
          "quote_volume": 125621.93239,
          "trades": 495,
          "taker_buy_base": 4000668.0,
          "taker_buy_quote": 69006.09312
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 0.0173,
          "high": 0.0173,
          "low": 0.0169,
          "close": 0.0171,
          "volume": 6346102.2,
          "close_time": 1767329999999,
          "quote_volume": 108368.31381,
          "trades": 447,
          "taker_buy_base": 3018472.3,
          "taker_buy_quote": 51538.45627
        },
        {
          "timestamp": 1767330000000,
          "datetime": "2026-01-02T05:00:00",
          "open": 0.0171,
          "high": 0.0172,
          "low": 0.017,
          "close": 0.0171,
          "volume": 2932231.7,
          "close_time": 1767333599999,
          "quote_volume": 50132.40348,
          "trades": 193,
          "taker_buy_base": 1855857.2,
          "taker_buy_quote": 31737.44681
        },
        {
          "timestamp": 1767333600000,
          "datetime": "2026-01-02T06:00:00",
          "open": 0.0171,
          "high": 0.0172,
          "low": 0.017,
          "close": 0.0171,
          "volume": 2580285.4,
          "close_time": 1767337199999,
          "quote_volume": 44146.50229,
          "trades": 154,
          "taker_buy_base": 968012.2,
          "taker_buy_quote": 16576.66652
        },
        {
          "timestamp": 1767337200000,
          "datetime": "2026-01-02T07:00:00",
          "open": 0.0171,
          "high": 0.0174,
          "low": 0.017,
          "close": 0.0174,
          "volume": 5656991.6,
          "close_time": 1767340799999,
          "quote_volume": 97322.65976,
          "trades": 319,
          "taker_buy_base": 3563315.1,
          "taker_buy_quote": 61288.62391
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 0.0173,
          "high": 0.0174,
          "low": 0.0171,
          "close": 0.0171,
          "volume": 2429470.4,
          "close_time": 1767344399999,
          "quote_volume": 41799.13284,
          "trades": 189,
          "taker_buy_base": 1171815.0,
          "taker_buy_quote": 20157.75614
        },
        {
          "timestamp": 1767344400000,
          "datetime": "2026-01-02T09:00:00",
          "open": 0.0172,
          "high": 0.0173,
          "low": 0.0171,
          "close": 0.0171,
          "volume": 4497017.7,
          "close_time": 1767347999999,
          "quote_volume": 77147.71063,
          "trades": 282,
          "taker_buy_base": 1645491.6,
          "taker_buy_quote": 28268.70844
        },
        {
          "timestamp": 1767348000000,
          "datetime": "2026-01-02T10:00:00",
          "open": 0.0171,
          "high": 0.0172,
          "low": 0.0171,
          "close": 0.0171,
          "volume": 983706.8,
          "close_time": 1767351599999,
          "quote_volume": 16859.49197,
          "trades": 95,
          "taker_buy_base": 250734.1,
          "taker_buy_quote": 4305.16605
        },
        {
          "timestamp": 1767351600000,
          "datetime": "2026-01-02T11:00:00",
          "open": 0.0172,
          "high": 0.0172,
          "low": 0.017,
          "close": 0.0171,
          "volume": 8112453.0,
          "close_time": 1767355199999,
          "quote_volume": 138833.15423,
          "trades": 250,
          "taker_buy_base": 2149584.8,
          "taker_buy_quote": 36848.08344
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 0.017,
          "high": 0.0175,
          "low": 0.017,
          "close": 0.0173,
          "volume": 11274393.5,
          "close_time": 1767358799999,
          "quote_volume": 194310.28238,
          "trades": 669,
          "taker_buy_base": 6321390.5,
          "taker_buy_quote": 108828.322
        },
        {
          "timestamp": 1767358800000,
          "datetime": "2026-01-02T13:00:00",
          "open": 0.0173,
          "high": 0.0179,
          "low": 0.0173,
          "close": 0.0177,
          "volume": 13929334.8,
          "close_time": 1767362399999,
          "quote_volume": 244582.71801,
          "trades": 935,
          "taker_buy_base": 7531075.3,
          "taker_buy_quote": 132397.05452
        },
        {
          "timestamp": 1767362400000,
          "datetime": "2026-01-02T14:00:00",
          "open": 0.0177,
          "high": 0.018,
          "low": 0.0176,
          "close": 0.0178,
          "volume": 19617097.8,
          "close_time": 1767365999999,
          "quote_volume": 349947.83556,
          "trades": 1316,
          "taker_buy_base": 11090029.8,
          "taker_buy_quote": 197839.34698
        },
        {
          "timestamp": 1767366000000,
          "datetime": "2026-01-02T15:00:00",
          "open": 0.0178,
          "high": 0.0178,
          "low": 0.0175,
          "close": 0.0177,
          "volume": 6413113.8,
          "close_time": 1767369599999,
          "quote_volume": 113174.09649,
          "trades": 444,
          "taker_buy_base": 3179678.8,
          "taker_buy_quote": 56200.71332
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 0.0178,
          "high": 0.018,
          "low": 0.0177,
          "close": 0.0179,
          "volume": 3234307.4,
          "close_time": 1767373199999,
          "quote_volume": 57587.04682,
          "trades": 197,
          "taker_buy_base": 1995595.6,
          "taker_buy_quote": 35595.81331
        },
        {
          "timestamp": 1767373200000,
          "datetime": "2026-01-02T17:00:00",
          "open": 0.0178,
          "high": 0.0182,
          "low": 0.0178,
          "close": 0.0179,
          "volume": 9730637.8,
          "close_time": 1767376799999,
          "quote_volume": 174663.06931,
          "trades": 685,
          "taker_buy_base": 4240086.2,
          "taker_buy_quote": 76230.28687
        },
        {
          "timestamp": 1767376800000,
          "datetime": "2026-01-02T18:00:00",
          "open": 0.0178,
          "high": 0.0179,
          "low": 0.0175,
          "close": 0.0175,
          "volume": 4852198.7,
          "close_time": 1767380399999,
          "quote_volume": 85573.80489,
          "trades": 308,
          "taker_buy_base": 2623427.4,
          "taker_buy_quote": 46235.10795
        },
        {
          "timestamp": 1767380400000,
          "datetime": "2026-01-02T19:00:00",
          "open": 0.0175,
          "high": 0.0179,
          "low": 0.0175,
          "close": 0.0177,
          "volume": 5885465.1,
          "close_time": 1767383999999,
          "quote_volume": 104206.98009,
          "trades": 376,
          "taker_buy_base": 3538178.1,
          "taker_buy_quote": 62659.75796
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 0.0178,
          "high": 0.0178,
          "low": 0.0177,
          "close": 0.0177,
          "volume": 3404596.1,
          "close_time": 1767387599999,
          "quote_volume": 60263.11994,
          "trades": 179,
          "taker_buy_base": 981183.9,
          "taker_buy_quote": 17368.724
        },
        {
          "timestamp": 1767387600000,
          "datetime": "2026-01-02T21:00:00",
          "open": 0.0177,
          "high": 0.0179,
          "low": 0.0176,
          "close": 0.0178,
          "volume": 3798708.0,
          "close_time": 1767391199999,
          "quote_volume": 67416.40656,
          "trades": 250,
          "taker_buy_base": 1802225.5,
          "taker_buy_quote": 31987.83507
        },
        {
          "timestamp": 1767391200000,
          "datetime": "2026-01-02T22:00:00",
          "open": 0.0178,
          "high": 0.018,
          "low": 0.0177,
          "close": 0.0179,
          "volume": 3406448.1,
          "close_time": 1767394799999,
          "quote_volume": 60830.70733,
          "trades": 261,
          "taker_buy_base": 1850920.1,
          "taker_buy_quote": 33093.9426
        },
        {
          "timestamp": 1767394800000,
          "datetime": "2026-01-02T23:00:00",
          "open": 0.0179,
          "high": 0.0181,
          "low": 0.0178,
          "close": 0.0179,
          "volume": 1936896.1,
          "close_time": 1767398399999,
          "quote_volume": 34822.67537,
          "trades": 126,
          "taker_buy_base": 497090.8,
          "taker_buy_quote": 8941.45075
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.018,
          "high": 0.0184,
          "low": 0.018,
          "close": 0.0182,
          "volume": 4591030.3,
          "close_time": 1767401999999,
          "quote_volume": 83555.74248,
          "trades": 424,
          "taker_buy_base": 2709421.9,
          "taker_buy_quote": 49253.63524
        },
        {
          "timestamp": 1767402000000,
          "datetime": "2026-01-03T01:00:00",
          "open": 0.0181,
          "high": 0.0182,
          "low": 0.018,
          "close": 0.0181,
          "volume": 2917589.1,
          "close_time": 1767405599999,
          "quote_volume": 52941.0145,
          "trades": 190,
          "taker_buy_base": 1496880.0,
          "taker_buy_quote": 27203.4569
        },
        {
          "timestamp": 1767405600000,
          "datetime": "2026-01-03T02:00:00",
          "open": 0.0181,
          "high": 0.0182,
          "low": 0.018,
          "close": 0.0181,
          "volume": 6542947.6,
          "close_time": 1767409199999,
          "quote_volume": 118428.42375,
          "trades": 250,
          "taker_buy_base": 1806443.3,
          "taker_buy_quote": 32709.92013
        },
        {
          "timestamp": 1767409200000,
          "datetime": "2026-01-03T03:00:00",
          "open": 0.0181,
          "high": 0.0184,
          "low": 0.0181,
          "close": 0.0182,
          "volume": 2995766.3,
          "close_time": 1767412799999,
          "quote_volume": 54621.96623,
          "trades": 227,
          "taker_buy_base": 1025063.8,
          "taker_buy_quote": 18693.09109
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 0.0182,
          "high": 0.0187,
          "low": 0.0182,
          "close": 0.0186,
          "volume": 6765782.6,
          "close_time": 1767416399999,
          "quote_volume": 124399.70163,
          "trades": 533,
          "taker_buy_base": 4356937.0,
          "taker_buy_quote": 80088.7544
        },
        {
          "timestamp": 1767416400000,
          "datetime": "2026-01-03T05:00:00",
          "open": 0.0186,
          "high": 0.0191,
          "low": 0.0185,
          "close": 0.0187,
          "volume": 19441611.8,
          "close_time": 1767419999999,
          "quote_volume": 365829.75436,
          "trades": 1243,
          "taker_buy_base": 8605322.9,
          "taker_buy_quote": 161999.98602
        },
        {
          "timestamp": 1767420000000,
          "datetime": "2026-01-03T06:00:00",
          "open": 0.0186,
          "high": 0.0193,
          "low": 0.0183,
          "close": 0.0185,
          "volume": 20918140.0,
          "close_time": 1767423599999,
          "quote_volume": 393522.09403,
          "trades": 1202,
          "taker_buy_base": 10417403.2,
          "taker_buy_quote": 195957.90876
        },
        {
          "timestamp": 1767423600000,
          "datetime": "2026-01-03T07:00:00",
          "open": 0.0184,
          "high": 0.0186,
          "low": 0.0178,
          "close": 0.0178,
          "volume": 18301321.6,
          "close_time": 1767427199999,
          "quote_volume": 332653.97163,
          "trades": 1178,
          "taker_buy_base": 8333560.1,
          "taker_buy_quote": 151811.09541
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 0.0178,
          "high": 0.0184,
          "low": 0.0176,
          "close": 0.018,
          "volume": 14879276.1,
          "close_time": 1767430799999,
          "quote_volume": 267105.6303,
          "trades": 865,
          "taker_buy_base": 8623755.7,
          "taker_buy_quote": 154917.54693
        },
        {
          "timestamp": 1767430800000,
          "datetime": "2026-01-03T09:00:00",
          "open": 0.018,
          "high": 0.0184,
          "low": 0.018,
          "close": 0.0182,
          "volume": 8223848.5,
          "close_time": 1767434399999,
          "quote_volume": 149075.35757,
          "trades": 691,
          "taker_buy_base": 3284751.1,
          "taker_buy_quote": 59610.3015
        },
        {
          "timestamp": 1767434400000,
          "datetime": "2026-01-03T10:00:00",
          "open": 0.0182,
          "high": 0.0184,
          "low": 0.0181,
          "close": 0.0182,
          "volume": 6788789.5,
          "close_time": 1767437999999,
          "quote_volume": 124002.52411,
          "trades": 449,
          "taker_buy_base": 2905374.5,
          "taker_buy_quote": 53066.33791
        },
        {
          "timestamp": 1767438000000,
          "datetime": "2026-01-03T11:00:00",
          "open": 0.0181,
          "high": 0.0181,
          "low": 0.0179,
          "close": 0.018,
          "volume": 5041865.3,
          "close_time": 1767441599999,
          "quote_volume": 90805.81244,
          "trades": 386,
          "taker_buy_base": 1819810.4,
          "taker_buy_quote": 32834.72681
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 0.018,
          "high": 0.0184,
          "low": 0.0179,
          "close": 0.0183,
          "volume": 4748089.2,
          "close_time": 1767445199999,
          "quote_volume": 86294.59606,
          "trades": 345,
          "taker_buy_base": 2373275.7,
          "taker_buy_quote": 43131.92629
        },
        {
          "timestamp": 1767445200000,
          "datetime": "2026-01-03T13:00:00",
          "open": 0.0182,
          "high": 0.0185,
          "low": 0.0182,
          "close": 0.0185,
          "volume": 2734522.6,
          "close_time": 1767448799999,
          "quote_volume": 50196.23768,
          "trades": 229,
          "taker_buy_base": 1369744.0,
          "taker_buy_quote": 25150.19168
        },
        {
          "timestamp": 1767448800000,
          "datetime": "2026-01-03T14:00:00",
          "open": 0.0185,
          "high": 0.0186,
          "low": 0.0184,
          "close": 0.0186,
          "volume": 2628760.6,
          "close_time": 1767452399999,
          "quote_volume": 48565.86959,
          "trades": 272,
          "taker_buy_base": 1503178.6,
          "taker_buy_quote": 27794.31743
        },
        {
          "timestamp": 1767452400000,
          "datetime": "2026-01-03T15:00:00",
          "open": 0.0185,
          "high": 0.0191,
          "low": 0.0185,
          "close": 0.0191,
          "volume": 17346785.8,
          "close_time": 1767455999999,
          "quote_volume": 326579.17171,
          "trades": 1132,
          "taker_buy_base": 8790022.3,
          "taker_buy_quote": 165525.28272
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 0.0191,
          "high": 0.0199,
          "low": 0.019,
          "close": 0.0191,
          "volume": 42371259.5,
          "close_time": 1767459599999,
          "quote_volume": 826174.09933,
          "trades": 2808,
          "taker_buy_base": 20254194.4,
          "taker_buy_quote": 394976.80232
        },
        {
          "timestamp": 1767459600000,
          "datetime": "2026-01-03T17:00:00",
          "open": 0.0191,
          "high": 0.0193,
          "low": 0.0188,
          "close": 0.0189,
          "volume": 13879276.4,
          "close_time": 1767463199999,
          "quote_volume": 264549.4402,
          "trades": 831,
          "taker_buy_base": 6199450.6,
          "taker_buy_quote": 118289.62952
        },
        {
          "timestamp": 1767463200000,
          "datetime": "2026-01-03T18:00:00",
          "open": 0.0189,
          "high": 0.0189,
          "low": 0.0187,
          "close": 0.0188,
          "volume": 5388347.0,
          "close_time": 1767466799999,
          "quote_volume": 101358.3615,
          "trades": 422,
          "taker_buy_base": 3145975.0,
          "taker_buy_quote": 59197.38757
        },
        {
          "timestamp": 1767466800000,
          "datetime": "2026-01-03T19:00:00",
          "open": 0.0188,
          "high": 0.0188,
          "low": 0.0187,
          "close": 0.0187,
          "volume": 1290241.9,
          "close_time": 1767470399999,
          "quote_volume": 24159.09464,
          "trades": 120,
          "taker_buy_base": 589651.4,
          "taker_buy_quote": 11057.12063
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 0.0187,
          "high": 0.0187,
          "low": 0.0185,
          "close": 0.0187,
          "volume": 2822415.9,
          "close_time": 1767473999999,
          "quote_volume": 52562.53858,
          "trades": 251,
          "taker_buy_base": 1700792.0,
          "taker_buy_quote": 31698.36326
        },
        {
          "timestamp": 1767474000000,
          "datetime": "2026-01-03T21:00:00",
          "open": 0.0187,
          "high": 0.019,
          "low": 0.0185,
          "close": 0.0189,
          "volume": 4859548.3,
          "close_time": 1767477599999,
          "quote_volume": 91151.96839,
          "trades": 414,
          "taker_buy_base": 2654642.3,
          "taker_buy_quote": 49740.88099
        },
        {
          "timestamp": 1767477600000,
          "datetime": "2026-01-03T22:00:00",
          "open": 0.019,
          "high": 0.0193,
          "low": 0.0188,
          "close": 0.0192,
          "volume": 3331172.3,
          "close_time": 1767481199999,
          "quote_volume": 63615.68383,
          "trades": 380,
          "taker_buy_base": 1585799.2,
          "taker_buy_quote": 30285.92607
        },
        {
          "timestamp": 1767481200000,
          "datetime": "2026-01-03T23:00:00",
          "open": 0.0193,
          "high": 0.0194,
          "low": 0.019,
          "close": 0.0191,
          "volume": 1965247.7,
          "close_time": 1767484799999,
          "quote_volume": 37747.26662,
          "trades": 238,
          "taker_buy_base": 923508.7,
          "taker_buy_quote": 17784.87449
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.019,
          "high": 0.0192,
          "low": 0.0188,
          "close": 0.019,
          "volume": 3536636.0,
          "close_time": 1767488399999,
          "quote_volume": 67053.61243,
          "trades": 337,
          "taker_buy_base": 1876446.7,
          "taker_buy_quote": 35617.72592
        },
        {
          "timestamp": 1767488400000,
          "datetime": "2026-01-04T01:00:00",
          "open": 0.0189,
          "high": 0.019,
          "low": 0.0188,
          "close": 0.0188,
          "volume": 1552565.3,
          "close_time": 1767491999999,
          "quote_volume": 29369.06447,
          "trades": 160,
          "taker_buy_base": 507187.0,
          "taker_buy_quote": 9603.25488
        },
        {
          "timestamp": 1767492000000,
          "datetime": "2026-01-04T02:00:00",
          "open": 0.0188,
          "high": 0.0197,
          "low": 0.0188,
          "close": 0.0195,
          "volume": 14121887.7,
          "close_time": 1767495599999,
          "quote_volume": 272614.5196,
          "trades": 1080,
          "taker_buy_base": 8884638.0,
          "taker_buy_quote": 171193.13013
        },
        {
          "timestamp": 1767495600000,
          "datetime": "2026-01-04T03:00:00",
          "open": 0.0195,
          "high": 0.0197,
          "low": 0.0194,
          "close": 0.0195,
          "volume": 12879919.5,
          "close_time": 1767499199999,
          "quote_volume": 251840.90341,
          "trades": 1008,
          "taker_buy_base": 6917403.1,
          "taker_buy_quote": 135354.34763
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 0.0196,
          "high": 0.0197,
          "low": 0.0194,
          "close": 0.0195,
          "volume": 4034089.0,
          "close_time": 1767502799999,
          "quote_volume": 78893.45062,
          "trades": 515,
          "taker_buy_base": 2123844.7,
          "taker_buy_quote": 41567.85385
        },
        {
          "timestamp": 1767502800000,
          "datetime": "2026-01-04T05:00:00",
          "open": 0.0194,
          "high": 0.0196,
          "low": 0.0194,
          "close": 0.0194,
          "volume": 2367895.4,
          "close_time": 1767506399999,
          "quote_volume": 46092.84335,
          "trades": 281,
          "taker_buy_base": 982327.4,
          "taker_buy_quote": 19144.0133
        },
        {
          "timestamp": 1767506400000,
          "datetime": "2026-01-04T06:00:00",
          "open": 0.0194,
          "high": 0.0196,
          "low": 0.019,
          "close": 0.0193,
          "volume": 6025163.6,
          "close_time": 1767509999999,
          "quote_volume": 116269.95574,
          "trades": 577,
          "taker_buy_base": 2697190.0,
          "taker_buy_quote": 52144.71454
        },
        {
          "timestamp": 1767510000000,
          "datetime": "2026-01-04T07:00:00",
          "open": 0.0192,
          "high": 0.0194,
          "low": 0.0192,
          "close": 0.0193,
          "volume": 3860333.1,
          "close_time": 1767513599999,
          "quote_volume": 74593.70011,
          "trades": 337,
          "taker_buy_base": 2010496.6,
          "taker_buy_quote": 38901.40393
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 0.0192,
          "high": 0.0196,
          "low": 0.0191,
          "close": 0.0194,
          "volume": 4567755.4,
          "close_time": 1767517199999,
          "quote_volume": 88253.25531,
          "trades": 476,
          "taker_buy_base": 2234198.2,
          "taker_buy_quote": 43188.18552
        },
        {
          "timestamp": 1767517200000,
          "datetime": "2026-01-04T09:00:00",
          "open": 0.0195,
          "high": 0.0198,
          "low": 0.0192,
          "close": 0.0195,
          "volume": 5041179.7,
          "close_time": 1767520799999,
          "quote_volume": 98066.52146,
          "trades": 580,
          "taker_buy_base": 2400617.3,
          "taker_buy_quote": 46783.54984
        },
        {
          "timestamp": 1767520800000,
          "datetime": "2026-01-04T10:00:00",
          "open": 0.0195,
          "high": 0.0197,
          "low": 0.0194,
          "close": 0.0194,
          "volume": 4310347.0,
          "close_time": 1767524399999,
          "quote_volume": 84129.92973,
          "trades": 406,
          "taker_buy_base": 1978744.4,
          "taker_buy_quote": 38645.67986
        },
        {
          "timestamp": 1767524400000,
          "datetime": "2026-01-04T11:00:00",
          "open": 0.0195,
          "high": 0.0198,
          "low": 0.0193,
          "close": 0.0197,
          "volume": 11708598.5,
          "close_time": 1767527999999,
          "quote_volume": 229619.52063,
          "trades": 749,
          "taker_buy_base": 7052312.5,
          "taker_buy_quote": 138303.22983
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 0.0197,
          "high": 0.0198,
          "low": 0.0193,
          "close": 0.0193,
          "volume": 9285000.1,
          "close_time": 1767531599999,
          "quote_volume": 181613.41303,
          "trades": 634,
          "taker_buy_base": 2223157.1,
          "taker_buy_quote": 43606.42644
        },
        {
          "timestamp": 1767531600000,
          "datetime": "2026-01-04T13:00:00",
          "open": 0.0193,
          "high": 0.0195,
          "low": 0.0192,
          "close": 0.0195,
          "volume": 10710152.5,
          "close_time": 1767535199999,
          "quote_volume": 207088.09963,
          "trades": 761,
          "taker_buy_base": 5948618.2,
          "taker_buy_quote": 115109.94277
        },
        {
          "timestamp": 1767535200000,
          "datetime": "2026-01-04T14:00:00",
          "open": 0.0195,
          "high": 0.0195,
          "low": 0.0189,
          "close": 0.019,
          "volume": 12916375.4,
          "close_time": 1767538799999,
          "quote_volume": 247421.20592,
          "trades": 1206,
          "taker_buy_base": 5281981.3,
          "taker_buy_quote": 101285.18221
        },
        {
          "timestamp": 1767538800000,
          "datetime": "2026-01-04T15:00:00",
          "open": 0.019,
          "high": 0.0191,
          "low": 0.0185,
          "close": 0.0187,
          "volume": 16527476.3,
          "close_time": 1767542399999,
          "quote_volume": 310897.90301,
          "trades": 1105,
          "taker_buy_base": 5414433.3,
          "taker_buy_quote": 101984.76941
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 0.0187,
          "high": 0.0191,
          "low": 0.0186,
          "close": 0.0189,
          "volume": 10321401.1,
          "close_time": 1767545999999,
          "quote_volume": 194486.2632,
          "trades": 829,
          "taker_buy_base": 5619239.7,
          "taker_buy_quote": 105940.70056
        },
        {
          "timestamp": 1767546000000,
          "datetime": "2026-01-04T17:00:00",
          "open": 0.0188,
          "high": 0.019,
          "low": 0.0186,
          "close": 0.0187,
          "volume": 6091620.5,
          "close_time": 1767549599999,
          "quote_volume": 114286.63677,
          "trades": 558,
          "taker_buy_base": 3317154.9,
          "taker_buy_quote": 62284.57246
        },
        {
          "timestamp": 1767549600000,
          "datetime": "2026-01-04T18:00:00",
          "open": 0.0188,
          "high": 0.0188,
          "low": 0.0182,
          "close": 0.0184,
          "volume": 10855390.1,
          "close_time": 1767553199999,
          "quote_volume": 200169.06527,
          "trades": 814,
          "taker_buy_base": 4511313.8,
          "taker_buy_quote": 83129.67927
        },
        {
          "timestamp": 1767553200000,
          "datetime": "2026-01-04T19:00:00",
          "open": 0.0184,
          "high": 0.0185,
          "low": 0.0181,
          "close": 0.0185,
          "volume": 6783235.5,
          "close_time": 1767556799999,
          "quote_volume": 124138.89119,
          "trades": 674,
          "taker_buy_base": 3972320.3,
          "taker_buy_quote": 72740.70157
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 0.0185,
          "high": 0.0187,
          "low": 0.0184,
          "close": 0.0185,
          "volume": 7063679.4,
          "close_time": 1767560399999,
          "quote_volume": 130826.09691,
          "trades": 438,
          "taker_buy_base": 4233349.1,
          "taker_buy_quote": 78466.04579
        },
        {
          "timestamp": 1767560400000,
          "datetime": "2026-01-04T21:00:00",
          "open": 0.0184,
          "high": 0.0186,
          "low": 0.0183,
          "close": 0.0185,
          "volume": 2415179.5,
          "close_time": 1767563999999,
          "quote_volume": 44536.35601,
          "trades": 218,
          "taker_buy_base": 1067339.2,
          "taker_buy_quote": 19703.37149
        },
        {
          "timestamp": 1767564000000,
          "datetime": "2026-01-04T22:00:00",
          "open": 0.0185,
          "high": 0.0186,
          "low": 0.0184,
          "close": 0.0186,
          "volume": 3018386.2,
          "close_time": 1767567599999,
          "quote_volume": 55794.21221,
          "trades": 226,
          "taker_buy_base": 1557140.5,
          "taker_buy_quote": 28819.53056
        },
        {
          "timestamp": 1767567600000,
          "datetime": "2026-01-04T23:00:00",
          "open": 0.0185,
          "high": 0.0187,
          "low": 0.0185,
          "close": 0.0186,
          "volume": 1012265.5,
          "close_time": 1767571199999,
          "quote_volume": 18839.73601,
          "trades": 98,
          "taker_buy_base": 576437.7,
          "taker_buy_quote": 10738.39327
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.0187,
          "high": 0.019,
          "low": 0.0185,
          "close": 0.0189,
          "volume": 10037327.3,
          "close_time": 1767574799999,
          "quote_volume": 188479.59689,
          "trades": 661,
          "taker_buy_base": 7467669.0,
          "taker_buy_quote": 140321.62439
        },
        {
          "timestamp": 1767574800000,
          "datetime": "2026-01-05T01:00:00",
          "open": 0.0188,
          "high": 0.0192,
          "low": 0.0188,
          "close": 0.019,
          "volume": 8548785.7,
          "close_time": 1767578399999,
          "quote_volume": 162890.45248,
          "trades": 657,
          "taker_buy_base": 4444565.4,
          "taker_buy_quote": 84726.10058
        },
        {
          "timestamp": 1767578400000,
          "datetime": "2026-01-05T02:00:00",
          "open": 0.0191,
          "high": 0.0191,
          "low": 0.0188,
          "close": 0.0189,
          "volume": 2616164.5,
          "close_time": 1767581999999,
          "quote_volume": 49575.22879,
          "trades": 336,
          "taker_buy_base": 1117760.9,
          "taker_buy_quote": 21189.47853
        },
        {
          "timestamp": 1767582000000,
          "datetime": "2026-01-05T03:00:00",
          "open": 0.019,
          "high": 0.019,
          "low": 0.0187,
          "close": 0.0187,
          "volume": 1915440.1,
          "close_time": 1767585599999,
          "quote_volume": 36008.05385,
          "trades": 189,
          "taker_buy_base": 803108.1,
          "taker_buy_quote": 15119.00281
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 0.0187,
          "high": 0.0188,
          "low": 0.0182,
          "close": 0.0186,
          "volume": 11862228.9,
          "close_time": 1767589199999,
          "quote_volume": 218657.0194,
          "trades": 791,
          "taker_buy_base": 5352503.7,
          "taker_buy_quote": 98618.25105
        },
        {
          "timestamp": 1767589200000,
          "datetime": "2026-01-05T05:00:00",
          "open": 0.0185,
          "high": 0.0186,
          "low": 0.0184,
          "close": 0.0184,
          "volume": 3887218.1,
          "close_time": 1767592799999,
          "quote_volume": 72017.06647,
          "trades": 350,
          "taker_buy_base": 1458779.6,
          "taker_buy_quote": 27050.97691
        },
        {
          "timestamp": 1767592800000,
          "datetime": "2026-01-05T06:00:00",
          "open": 0.0184,
          "high": 0.0184,
          "low": 0.018,
          "close": 0.018,
          "volume": 12532673.1,
          "close_time": 1767596399999,
          "quote_volume": 227945.58729,
          "trades": 729,
          "taker_buy_base": 3818158.6,
          "taker_buy_quote": 69215.75529
        },
        {
          "timestamp": 1767596400000,
          "datetime": "2026-01-05T07:00:00",
          "open": 0.018,
          "high": 0.0182,
          "low": 0.0177,
          "close": 0.0181,
          "volume": 8370325.1,
          "close_time": 1767599999999,
          "quote_volume": 150390.12457,
          "trades": 718,
          "taker_buy_base": 4666144.9,
          "taker_buy_quote": 83873.13214
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 0.018,
          "high": 0.0182,
          "low": 0.0178,
          "close": 0.0179,
          "volume": 5460922.4,
          "close_time": 1767603599999,
          "quote_volume": 98229.87086,
          "trades": 454,
          "taker_buy_base": 2453312.3,
          "taker_buy_quote": 44141.60161
        },
        {
          "timestamp": 1767603600000,
          "datetime": "2026-01-05T09:00:00",
          "open": 0.018,
          "high": 0.018,
          "low": 0.0177,
          "close": 0.0179,
          "volume": 5636880.5,
          "close_time": 1767607199999,
          "quote_volume": 100656.07942,
          "trades": 513,
          "taker_buy_base": 2151619.7,
          "taker_buy_quote": 38484.23513
        },
        {
          "timestamp": 1767607200000,
          "datetime": "2026-01-05T10:00:00",
          "open": 0.0179,
          "high": 0.0181,
          "low": 0.0178,
          "close": 0.018,
          "volume": 5447060.3,
          "close_time": 1767610799999,
          "quote_volume": 97502.86143,
          "trades": 387,
          "taker_buy_base": 3215405.1,
          "taker_buy_quote": 57579.31789
        },
        {
          "timestamp": 1767610800000,
          "datetime": "2026-01-05T11:00:00",
          "open": 0.018,
          "high": 0.0182,
          "low": 0.0179,
          "close": 0.0181,
          "volume": 3904096.3,
          "close_time": 1767614399999,
          "quote_volume": 70415.38557,
          "trades": 421,
          "taker_buy_base": 2169829.2,
          "taker_buy_quote": 39142.95243
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 0.0181,
          "high": 0.0182,
          "low": 0.0179,
          "close": 0.0181,
          "volume": 6862006.9,
          "close_time": 1767617999999,
          "quote_volume": 123624.02311,
          "trades": 638,
          "taker_buy_base": 3581113.0,
          "taker_buy_quote": 64554.75232
        },
        {
          "timestamp": 1767618000000,
          "datetime": "2026-01-05T13:00:00",
          "open": 0.0181,
          "high": 0.0181,
          "low": 0.0178,
          "close": 0.0179,
          "volume": 5445321.2,
          "close_time": 1767621599999,
          "quote_volume": 97741.32149,
          "trades": 455,
          "taker_buy_base": 2742046.2,
          "taker_buy_quote": 49225.46007
        },
        {
          "timestamp": 1767621600000,
          "datetime": "2026-01-05T14:00:00",
          "open": 0.0179,
          "high": 0.0182,
          "low": 0.0179,
          "close": 0.0181,
          "volume": 6594930.7,
          "close_time": 1767625199999,
          "quote_volume": 118696.33777,
          "trades": 571,
          "taker_buy_base": 3425589.5,
          "taker_buy_quote": 61688.90235
        },
        {
          "timestamp": 1767625200000,
          "datetime": "2026-01-05T15:00:00",
          "open": 0.018,
          "high": 0.0182,
          "low": 0.0179,
          "close": 0.0182,
          "volume": 5372220.3,
          "close_time": 1767628799999,
          "quote_volume": 97021.41712,
          "trades": 561,
          "taker_buy_base": 2919416.0,
          "taker_buy_quote": 52757.43453
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 0.0181,
          "high": 0.0182,
          "low": 0.0179,
          "close": 0.018,
          "volume": 6274562.6,
          "close_time": 1767632399999,
          "quote_volume": 112945.87603,
          "trades": 623,
          "taker_buy_base": 2556377.8,
          "taker_buy_quote": 46096.71619
        },
        {
          "timestamp": 1767632400000,
          "datetime": "2026-01-05T17:00:00",
          "open": 0.018,
          "high": 0.0182,
          "low": 0.0178,
          "close": 0.0181,
          "volume": 6368935.6,
          "close_time": 1767635999999,
          "quote_volume": 114642.74391,
          "trades": 568,
          "taker_buy_base": 3928396.7,
          "taker_buy_quote": 70714.60261
        },
        {
          "timestamp": 1767636000000,
          "datetime": "2026-01-05T18:00:00",
          "open": 0.0181,
          "high": 0.0183,
          "low": 0.018,
          "close": 0.0182,
          "volume": 3433150.6,
          "close_time": 1767639599999,
          "quote_volume": 62269.99157,
          "trades": 354,
          "taker_buy_base": 2117582.6,
          "taker_buy_quote": 38457.44291
        },
        {
          "timestamp": 1767639600000,
          "datetime": "2026-01-05T19:00:00",
          "open": 0.0182,
          "high": 0.0184,
          "low": 0.0182,
          "close": 0.0183,
          "volume": 3156068.2,
          "close_time": 1767643199999,
          "quote_volume": 57724.0231,
          "trades": 290,
          "taker_buy_base": 1566559.8,
          "taker_buy_quote": 28668.881
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 0.0183,
          "high": 0.0184,
          "low": 0.0181,
          "close": 0.0182,
          "volume": 5698604.6,
          "close_time": 1767646799999,
          "quote_volume": 104040.03759,
          "trades": 416,
          "taker_buy_base": 2968666.4,
          "taker_buy_quote": 54267.86613
        },
        {
          "timestamp": 1767646800000,
          "datetime": "2026-01-05T21:00:00",
          "open": 0.0182,
          "high": 0.0183,
          "low": 0.0181,
          "close": 0.0181,
          "volume": 1733154.6,
          "close_time": 1767650399999,
          "quote_volume": 31569.01401,
          "trades": 131,
          "taker_buy_base": 357663.0,
          "taker_buy_quote": 6528.81019
        },
        {
          "timestamp": 1767650400000,
          "datetime": "2026-01-05T22:00:00",
          "open": 0.0182,
          "high": 0.0184,
          "low": 0.0181,
          "close": 0.0183,
          "volume": 1399395.9,
          "close_time": 1767653999999,
          "quote_volume": 25528.37541,
          "trades": 149,
          "taker_buy_base": 609189.4,
          "taker_buy_quote": 11121.95518
        },
        {
          "timestamp": 1767654000000,
          "datetime": "2026-01-05T23:00:00",
          "open": 0.0184,
          "high": 0.0184,
          "low": 0.0182,
          "close": 0.0182,
          "volume": 2843365.3,
          "close_time": 1767657599999,
          "quote_volume": 51843.85633,
          "trades": 193,
          "taker_buy_base": 1057780.1,
          "taker_buy_quote": 19296.14869
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.0182,
          "high": 0.0184,
          "low": 0.0181,
          "close": 0.0184,
          "volume": 3561893.6,
          "close_time": 1767661199999,
          "quote_volume": 65154.09594,
          "trades": 360,
          "taker_buy_base": 2060676.7,
          "taker_buy_quote": 37718.93278
        },
        {
          "timestamp": 1767661200000,
          "datetime": "2026-01-06T01:00:00",
          "open": 0.0184,
          "high": 0.019,
          "low": 0.0184,
          "close": 0.0189,
          "volume": 8345756.4,
          "close_time": 1767664799999,
          "quote_volume": 156202.69447,
          "trades": 1008,
          "taker_buy_base": 3903087.5,
          "taker_buy_quote": 73089.05449
        },
        {
          "timestamp": 1767664800000,
          "datetime": "2026-01-06T02:00:00",
          "open": 0.0189,
          "high": 0.0189,
          "low": 0.0186,
          "close": 0.0186,
          "volume": 6180303.5,
          "close_time": 1767668399999,
          "quote_volume": 115860.48501,
          "trades": 523,
          "taker_buy_base": 2891745.6,
          "taker_buy_quote": 54225.7893
        },
        {
          "timestamp": 1767668400000,
          "datetime": "2026-01-06T03:00:00",
          "open": 0.0186,
          "high": 0.0193,
          "low": 0.0186,
          "close": 0.0191,
          "volume": 6957542.9,
          "close_time": 1767671999999,
          "quote_volume": 132308.92963,
          "trades": 701,
          "taker_buy_base": 4056896.2,
          "taker_buy_quote": 77107.69035
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 0.0191,
          "high": 0.0191,
          "low": 0.0189,
          "close": 0.0189,
          "volume": 6724554.7,
          "close_time": 1767675599999,
          "quote_volume": 127812.34185,
          "trades": 508,
          "taker_buy_base": 2805975.7,
          "taker_buy_quote": 53360.48453
        },
        {
          "timestamp": 1767675600000,
          "datetime": "2026-01-06T05:00:00",
          "open": 0.0189,
          "high": 0.019,
          "low": 0.0187,
          "close": 0.0187,
          "volume": 3592520.9,
          "close_time": 1767679199999,
          "quote_volume": 67597.92578,
          "trades": 298,
          "taker_buy_base": 1539583.1,
          "taker_buy_quote": 28986.20266
        },
        {
          "timestamp": 1767679200000,
          "datetime": "2026-01-06T06:00:00",
          "open": 0.0187,
          "high": 0.0191,
          "low": 0.0186,
          "close": 0.019,
          "volume": 5670784.6,
          "close_time": 1767682799999,
          "quote_volume": 107024.07739,
          "trades": 523,
          "taker_buy_base": 3002918.6,
          "taker_buy_quote": 56735.16232
        },
        {
          "timestamp": 1767682800000,
          "datetime": "2026-01-06T07:00:00",
          "open": 0.0189,
          "high": 0.019,
          "low": 0.0185,
          "close": 0.0187,
          "volume": 7197376.6,
          "close_time": 1767686399999,
          "quote_volume": 134432.52542,
          "trades": 570,
          "taker_buy_base": 4159393.5,
          "taker_buy_quote": 77707.53953
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 0.0187,
          "high": 0.0189,
          "low": 0.0186,
          "close": 0.0187,
          "volume": 4029556.6,
          "close_time": 1767689999999,
          "quote_volume": 75534.35521,
          "trades": 497,
          "taker_buy_base": 1836765.5,
          "taker_buy_quote": 34431.762
        },
        {
          "timestamp": 1767690000000,
          "datetime": "2026-01-06T09:00:00",
          "open": 0.0188,
          "high": 0.019,
          "low": 0.0187,
          "close": 0.0187,
          "volume": 3035663.7,
          "close_time": 1767693599999,
          "quote_volume": 57376.67137,
          "trades": 305,
          "taker_buy_base": 1626744.1,
          "taker_buy_quote": 30771.70459
        },
        {
          "timestamp": 1767693600000,
          "datetime": "2026-01-06T10:00:00",
          "open": 0.0187,
          "high": 0.0189,
          "low": 0.0187,
          "close": 0.0188,
          "volume": 2497141.6,
          "close_time": 1767697199999,
          "quote_volume": 46890.36615,
          "trades": 235,
          "taker_buy_base": 1425092.8,
          "taker_buy_quote": 26791.69326
        },
        {
          "timestamp": 1767697200000,
          "datetime": "2026-01-06T11:00:00",
          "open": 0.0189,
          "high": 0.0191,
          "low": 0.0188,
          "close": 0.019,
          "volume": 5984666.7,
          "close_time": 1767700799999,
          "quote_volume": 113474.39493,
          "trades": 615,
          "taker_buy_base": 2961196.9,
          "taker_buy_quote": 56171.26012
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 0.019,
          "high": 0.0192,
          "low": 0.019,
          "close": 0.0191,
          "volume": 3656736.9,
          "close_time": 1767704399999,
          "quote_volume": 69863.59646,
          "trades": 321,
          "taker_buy_base": 2012380.7,
          "taker_buy_quote": 38476.88491
        },
        {
          "timestamp": 1767704400000,
          "datetime": "2026-01-06T13:00:00",
          "open": 0.0191,
          "high": 0.0195,
          "low": 0.0191,
          "close": 0.0192,
          "volume": 6989243.6,
          "close_time": 1767707999999,
          "quote_volume": 135203.16815,
          "trades": 514,
          "taker_buy_base": 4166761.9,
          "taker_buy_quote": 80638.81501
        },
        {
          "timestamp": 1767708000000,
          "datetime": "2026-01-06T14:00:00",
          "open": 0.0193,
          "high": 0.0194,
          "low": 0.0188,
          "close": 0.019,
          "volume": 10454575.5,
          "close_time": 1767711599999,
          "quote_volume": 200060.63289,
          "trades": 1038,
          "taker_buy_base": 4534981.0,
          "taker_buy_quote": 86840.68258
        },
        {
          "timestamp": 1767711600000,
          "datetime": "2026-01-06T15:00:00",
          "open": 0.019,
          "high": 0.0198,
          "low": 0.019,
          "close": 0.0193,
          "volume": 18534692.4,
          "close_time": 1767715199999,
          "quote_volume": 359130.24015,
          "trades": 1973,
          "taker_buy_base": 10000398.4,
          "taker_buy_quote": 194082.74325
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 0.0193,
          "high": 0.0195,
          "low": 0.0185,
          "close": 0.0189,
          "volume": 16442639.8,
          "close_time": 1767718799999,
          "quote_volume": 311811.82514,
          "trades": 1863,
          "taker_buy_base": 7684754.8,
          "taker_buy_quote": 145734.31473
        },
        {
          "timestamp": 1767718800000,
          "datetime": "2026-01-06T17:00:00",
          "open": 0.0188,
          "high": 0.0195,
          "low": 0.0188,
          "close": 0.0191,
          "volume": 12498333.7,
          "close_time": 1767722399999,
          "quote_volume": 239763.46638,
          "trades": 1274,
          "taker_buy_base": 7384059.3,
          "taker_buy_quote": 141699.03093
        },
        {
          "timestamp": 1767722400000,
          "datetime": "2026-01-06T18:00:00",
          "open": 0.019,
          "high": 0.0197,
          "low": 0.019,
          "close": 0.0195,
          "volume": 13772007.1,
          "close_time": 1767725999999,
          "quote_volume": 267445.14887,
          "trades": 1603,
          "taker_buy_base": 8210166.3,
          "taker_buy_quote": 159409.83249
        },
        {
          "timestamp": 1767726000000,
          "datetime": "2026-01-06T19:00:00",
          "open": 0.0194,
          "high": 0.02,
          "low": 0.0194,
          "close": 0.02,
          "volume": 10308546.5,
          "close_time": 1767729599999,
          "quote_volume": 203954.14358,
          "trades": 1105,
          "taker_buy_base": 6037782.7,
          "taker_buy_quote": 119430.17988
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 0.0199,
          "high": 0.0204,
          "low": 0.0195,
          "close": 0.0197,
          "volume": 18053368.8,
          "close_time": 1767733199999,
          "quote_volume": 359197.54566,
          "trades": 1665,
          "taker_buy_base": 9012598.3,
          "taker_buy_quote": 179600.68493
        },
        {
          "timestamp": 1767733200000,
          "datetime": "2026-01-06T21:00:00",
          "open": 0.0197,
          "high": 0.0202,
          "low": 0.0196,
          "close": 0.02,
          "volume": 11279750.8,
          "close_time": 1767736799999,
          "quote_volume": 224444.26756,
          "trades": 1167,
          "taker_buy_base": 5149242.9,
          "taker_buy_quote": 102718.97407
        },
        {
          "timestamp": 1767736800000,
          "datetime": "2026-01-06T22:00:00",
          "open": 0.02,
          "high": 0.0202,
          "low": 0.0198,
          "close": 0.0199,
          "volume": 7896198.7,
          "close_time": 1767740399999,
          "quote_volume": 158218.14559,
          "trades": 838,
          "taker_buy_base": 3917053.6,
          "taker_buy_quote": 78562.76518
        },
        {
          "timestamp": 1767740400000,
          "datetime": "2026-01-06T23:00:00",
          "open": 0.0199,
          "high": 0.02,
          "low": 0.0198,
          "close": 0.02,
          "volume": 2823338.2,
          "close_time": 1767743999999,
          "quote_volume": 56224.611,
          "trades": 296,
          "taker_buy_base": 1319181.9,
          "taker_buy_quote": 26281.02964
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.02,
          "high": 0.0201,
          "low": 0.0196,
          "close": 0.0198,
          "volume": 8993314.5,
          "close_time": 1767747599999,
          "quote_volume": 178576.11994,
          "trades": 1109,
          "taker_buy_base": 3787168.0,
          "taker_buy_quote": 75313.18856
        },
        {
          "timestamp": 1767747600000,
          "datetime": "2026-01-07T01:00:00",
          "open": 0.0198,
          "high": 0.0201,
          "low": 0.0195,
          "close": 0.0197,
          "volume": 8100991.5,
          "close_time": 1767751199999,
          "quote_volume": 160358.92868,
          "trades": 1131,
          "taker_buy_base": 4150678.4,
          "taker_buy_quote": 82230.88766
        },
        {
          "timestamp": 1767751200000,
          "datetime": "2026-01-07T02:00:00",
          "open": 0.0196,
          "high": 0.0197,
          "low": 0.0194,
          "close": 0.0196,
          "volume": 6153270.1,
          "close_time": 1767754799999,
          "quote_volume": 120015.0052,
          "trades": 911,
          "taker_buy_base": 2877851.9,
          "taker_buy_quote": 56158.02935
        },
        {
          "timestamp": 1767754800000,
          "datetime": "2026-01-07T03:00:00",
          "open": 0.0197,
          "high": 0.0197,
          "low": 0.0193,
          "close": 0.0194,
          "volume": 3196803.1,
          "close_time": 1767758399999,
          "quote_volume": 62563.42306,
          "trades": 382,
          "taker_buy_base": 1373085.8,
          "taker_buy_quote": 26878.10747
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 0.0195,
          "high": 0.0195,
          "low": 0.0193,
          "close": 0.0194,
          "volume": 2685090.0,
          "close_time": 1767761999999,
          "quote_volume": 52134.59761,
          "trades": 299,
          "taker_buy_base": 1156923.6,
          "taker_buy_quote": 22451.83426
        },
        {
          "timestamp": 1767762000000,
          "datetime": "2026-01-07T05:00:00",
          "open": 0.0195,
          "high": 0.0197,
          "low": 0.0192,
          "close": 0.0193,
          "volume": 4491085.8,
          "close_time": 1767765599999,
          "quote_volume": 87386.24372,
          "trades": 570,
          "taker_buy_base": 1817945.9,
          "taker_buy_quote": 35420.08085
        },
        {
          "timestamp": 1767765600000,
          "datetime": "2026-01-07T06:00:00",
          "open": 0.0194,
          "high": 0.0194,
          "low": 0.0191,
          "close": 0.0193,
          "volume": 5383870.7,
          "close_time": 1767769199999,
          "quote_volume": 103773.03559,
          "trades": 530,
          "taker_buy_base": 2593057.6,
          "taker_buy_quote": 50018.4836
        },
        {
          "timestamp": 1767769200000,
          "datetime": "2026-01-07T07:00:00",
          "open": 0.0194,
          "high": 0.0198,
          "low": 0.0193,
          "close": 0.0195,
          "volume": 5590079.4,
          "close_time": 1767772799999,
          "quote_volume": 109420.72311,
          "trades": 485,
          "taker_buy_base": 2302951.7,
          "taker_buy_quote": 45092.99218
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 0.0195,
          "high": 0.0197,
          "low": 0.0194,
          "close": 0.0196,
          "volume": 3423856.7,
          "close_time": 1767776399999,
          "quote_volume": 66811.73729,
          "trades": 383,
          "taker_buy_base": 2235544.4,
          "taker_buy_quote": 43675.38639
        },
        {
          "timestamp": 1767776400000,
          "datetime": "2026-01-07T09:00:00",
          "open": 0.0196,
          "high": 0.0197,
          "low": 0.0192,
          "close": 0.0193,
          "volume": 4445270.5,
          "close_time": 1767779999999,
          "quote_volume": 86358.72834,
          "trades": 430,
          "taker_buy_base": 1675440.5,
          "taker_buy_quote": 32577.18145
        },
        {
          "timestamp": 1767780000000,
          "datetime": "2026-01-07T10:00:00",
          "open": 0.0193,
          "high": 0.0198,
          "low": 0.0193,
          "close": 0.0195,
          "volume": 5194741.8,
          "close_time": 1767783599999,
          "quote_volume": 101620.71642,
          "trades": 472,
          "taker_buy_base": 2608904.9,
          "taker_buy_quote": 50957.46134
        },
        {
          "timestamp": 1767783600000,
          "datetime": "2026-01-07T11:00:00",
          "open": 0.0194,
          "high": 0.0195,
          "low": 0.0193,
          "close": 0.0195,
          "volume": 4325954.8,
          "close_time": 1767787199999,
          "quote_volume": 84029.1552,
          "trades": 381,
          "taker_buy_base": 3049397.1,
          "taker_buy_quote": 59244.34028
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 0.0194,
          "high": 0.0194,
          "low": 0.0191,
          "close": 0.0191,
          "volume": 5515851.7,
          "close_time": 1767790799999,
          "quote_volume": 106167.11103,
          "trades": 494,
          "taker_buy_base": 2479338.6,
          "taker_buy_quote": 47753.61305
        },
        {
          "timestamp": 1767790800000,
          "datetime": "2026-01-07T13:00:00",
          "open": 0.0191,
          "high": 0.0192,
          "low": 0.0187,
          "close": 0.0188,
          "volume": 4064511.7,
          "close_time": 1767794399999,
          "quote_volume": 77110.16526,
          "trades": 521,
          "taker_buy_base": 1792714.3,
          "taker_buy_quote": 34007.83137
        },
        {
          "timestamp": 1767794400000,
          "datetime": "2026-01-07T14:00:00",
          "open": 0.0188,
          "high": 0.0189,
          "low": 0.0183,
          "close": 0.0188,
          "volume": 15425592.8,
          "close_time": 1767797999999,
          "quote_volume": 286854.42359,
          "trades": 1516,
          "taker_buy_base": 7325630.6,
          "taker_buy_quote": 136339.00093
        },
        {
          "timestamp": 1767798000000,
          "datetime": "2026-01-07T15:00:00",
          "open": 0.0187,
          "high": 0.0187,
          "low": 0.018,
          "close": 0.0182,
          "volume": 16249244.7,
          "close_time": 1767801599999,
          "quote_volume": 295594.56337,
          "trades": 1515,
          "taker_buy_base": 8292983.5,
          "taker_buy_quote": 150985.26423
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 0.0181,
          "high": 0.0185,
          "low": 0.0181,
          "close": 0.0184,
          "volume": 6979244.0,
          "close_time": 1767805199999,
          "quote_volume": 127764.45768,
          "trades": 721,
          "taker_buy_base": 4210953.8,
          "taker_buy_quote": 77150.57292
        },
        {
          "timestamp": 1767805200000,
          "datetime": "2026-01-07T17:00:00",
          "open": 0.0184,
          "high": 0.0186,
          "low": 0.0183,
          "close": 0.0185,
          "volume": 4729902.3,
          "close_time": 1767808799999,
          "quote_volume": 87444.86103,
          "trades": 455,
          "taker_buy_base": 2783790.5,
          "taker_buy_quote": 51491.26988
        },
        {
          "timestamp": 1767808800000,
          "datetime": "2026-01-07T18:00:00",
          "open": 0.0184,
          "high": 0.0185,
          "low": 0.0182,
          "close": 0.0183,
          "volume": 10371827.5,
          "close_time": 1767812399999,
          "quote_volume": 190407.30974,
          "trades": 782,
          "taker_buy_base": 4945659.1,
          "taker_buy_quote": 90828.91697
        },
        {
          "timestamp": 1767812400000,
          "datetime": "2026-01-07T19:00:00",
          "open": 0.0184,
          "high": 0.0185,
          "low": 0.0181,
          "close": 0.0183,
          "volume": 3291998.9,
          "close_time": 1767815999999,
          "quote_volume": 60165.40367,
          "trades": 366,
          "taker_buy_base": 1220427.5,
          "taker_buy_quote": 22304.84853
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 0.0183,
          "high": 0.0183,
          "low": 0.018,
          "close": 0.0182,
          "volume": 2938951.9,
          "close_time": 1767819599999,
          "quote_volume": 53424.80442,
          "trades": 296,
          "taker_buy_base": 821981.3,
          "taker_buy_quote": 14927.44304
        },
        {
          "timestamp": 1767819600000,
          "datetime": "2026-01-07T21:00:00",
          "open": 0.0182,
          "high": 0.0183,
          "low": 0.0181,
          "close": 0.0181,
          "volume": 3493599.8,
          "close_time": 1767823199999,
          "quote_volume": 63632.95788,
          "trades": 231,
          "taker_buy_base": 1661696.4,
          "taker_buy_quote": 30312.27969
        },
        {
          "timestamp": 1767823200000,
          "datetime": "2026-01-07T22:00:00",
          "open": 0.0182,
          "high": 0.0182,
          "low": 0.0178,
          "close": 0.0178,
          "volume": 3715452.5,
          "close_time": 1767826799999,
          "quote_volume": 66993.91128,
          "trades": 283,
          "taker_buy_base": 1547653.7,
          "taker_buy_quote": 27876.45136
        },
        {
          "timestamp": 1767826800000,
          "datetime": "2026-01-07T23:00:00",
          "open": 0.0178,
          "high": 0.0179,
          "low": 0.0176,
          "close": 0.0177,
          "volume": 4606104.3,
          "close_time": 1767830399999,
          "quote_volume": 81783.03783,
          "trades": 414,
          "taker_buy_base": 1718996.1,
          "taker_buy_quote": 30492.66851
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.0178,
          "high": 0.0179,
          "low": 0.0177,
          "close": 0.0177,
          "volume": 4438552.4,
          "close_time": 1767833999999,
          "quote_volume": 78870.00934,
          "trades": 345,
          "taker_buy_base": 2631599.6,
          "taker_buy_quote": 46749.00436
        },
        {
          "timestamp": 1767834000000,
          "datetime": "2026-01-08T01:00:00",
          "open": 0.0177,
          "high": 0.0178,
          "low": 0.0176,
          "close": 0.0177,
          "volume": 3803169.7,
          "close_time": 1767837599999,
          "quote_volume": 67308.45445,
          "trades": 245,
          "taker_buy_base": 1563990.6,
          "taker_buy_quote": 27703.67785
        },
        {
          "timestamp": 1767837600000,
          "datetime": "2026-01-08T02:00:00",
          "open": 0.0176,
          "high": 0.0177,
          "low": 0.0174,
          "close": 0.0175,
          "volume": 6404983.8,
          "close_time": 1767841199999,
          "quote_volume": 112579.8243,
          "trades": 373,
          "taker_buy_base": 2595974.4,
          "taker_buy_quote": 45646.11971
        },
        {
          "timestamp": 1767841200000,
          "datetime": "2026-01-08T03:00:00",
          "open": 0.0175,
          "high": 0.0176,
          "low": 0.017,
          "close": 0.0171,
          "volume": 6332663.0,
          "close_time": 1767844799999,
          "quote_volume": 109487.54631,
          "trades": 531,
          "taker_buy_base": 1939174.2,
          "taker_buy_quote": 33613.54491
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 0.0172,
          "high": 0.0173,
          "low": 0.017,
          "close": 0.0173,
          "volume": 5084138.3,
          "close_time": 1767848399999,
          "quote_volume": 87470.57883,
          "trades": 436,
          "taker_buy_base": 2330722.1,
          "taker_buy_quote": 40143.97624
        },
        {
          "timestamp": 1767848400000,
          "datetime": "2026-01-08T05:00:00",
          "open": 0.0173,
          "high": 0.0175,
          "low": 0.0172,
          "close": 0.0172,
          "volume": 5036819.5,
          "close_time": 1767851999999,
          "quote_volume": 87350.97957,
          "trades": 383,
          "taker_buy_base": 2107807.5,
          "taker_buy_quote": 36578.66439
        },
        {
          "timestamp": 1767852000000,
          "datetime": "2026-01-08T06:00:00",
          "open": 0.0172,
          "high": 0.0174,
          "low": 0.0168,
          "close": 0.0169,
          "volume": 10534595.2,
          "close_time": 1767855599999,
          "quote_volume": 179235.33137,
          "trades": 702,
          "taker_buy_base": 4351600.0,
          "taker_buy_quote": 74291.23528
        },
        {
          "timestamp": 1767855600000,
          "datetime": "2026-01-08T07:00:00",
          "open": 0.0169,
          "high": 0.0171,
          "low": 0.0166,
          "close": 0.0171,
          "volume": 7946140.0,
          "close_time": 1767859199999,
          "quote_volume": 134470.21015,
          "trades": 619,
          "taker_buy_base": 4645001.3,
          "taker_buy_quote": 78658.67287
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 0.0171,
          "high": 0.0175,
          "low": 0.017,
          "close": 0.0171,
          "volume": 6297112.6,
          "close_time": 1767862799999,
          "quote_volume": 108356.63686,
          "trades": 472,
          "taker_buy_base": 3140336.9,
          "taker_buy_quote": 54033.99287
        },
        {
          "timestamp": 1767862800000,
          "datetime": "2026-01-08T09:00:00",
          "open": 0.0171,
          "high": 0.0173,
          "low": 0.017,
          "close": 0.0171,
          "volume": 3855614.6,
          "close_time": 1767866399999,
          "quote_volume": 66040.62266,
          "trades": 333,
          "taker_buy_base": 2014517.3,
          "taker_buy_quote": 34515.41044
        },
        {
          "timestamp": 1767866400000,
          "datetime": "2026-01-08T10:00:00",
          "open": 0.0171,
          "high": 0.0172,
          "low": 0.0169,
          "close": 0.0172,
          "volume": 5100446.9,
          "close_time": 1767869999999,
          "quote_volume": 87039.24764,
          "trades": 309,
          "taker_buy_base": 2663573.7,
          "taker_buy_quote": 45457.37342
        },
        {
          "timestamp": 1767870000000,
          "datetime": "2026-01-08T11:00:00",
          "open": 0.0171,
          "high": 0.0172,
          "low": 0.0169,
          "close": 0.0171,
          "volume": 3479515.3,
          "close_time": 1767873599999,
          "quote_volume": 59204.70583,
          "trades": 197,
          "taker_buy_base": 1645416.8,
          "taker_buy_quote": 27990.42257
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 0.0171,
          "high": 0.0172,
          "low": 0.0169,
          "close": 0.017,
          "volume": 5884286.8,
          "close_time": 1767877199999,
          "quote_volume": 100152.45529,
          "trades": 287,
          "taker_buy_base": 3324836.7,
          "taker_buy_quote": 56619.79707
        },
        {
          "timestamp": 1767877200000,
          "datetime": "2026-01-08T13:00:00",
          "open": 0.017,
          "high": 0.0171,
          "low": 0.0169,
          "close": 0.0169,
          "volume": 4022392.8,
          "close_time": 1767880799999,
          "quote_volume": 68216.08454,
          "trades": 266,
          "taker_buy_base": 2146883.2,
          "taker_buy_quote": 36429.19437
        },
        {
          "timestamp": 1767880800000,
          "datetime": "2026-01-08T14:00:00",
          "open": 0.017,
          "high": 0.0173,
          "low": 0.0169,
          "close": 0.0171,
          "volume": 10128218.8,
          "close_time": 1767884399999,
          "quote_volume": 172979.47634,
          "trades": 613,
          "taker_buy_base": 5108364.9,
          "taker_buy_quote": 87319.345
        },
        {
          "timestamp": 1767884400000,
          "datetime": "2026-01-08T15:00:00",
          "open": 0.0171,
          "high": 0.0174,
          "low": 0.0169,
          "close": 0.0174,
          "volume": 6864311.9,
          "close_time": 1767887999999,
          "quote_volume": 118191.99782,
          "trades": 618,
          "taker_buy_base": 3884666.3,
          "taker_buy_quote": 66956.41436
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 0.0174,
          "high": 0.0175,
          "low": 0.0171,
          "close": 0.0172,
          "volume": 4198979.3,
          "close_time": 1767891599999,
          "quote_volume": 72477.0713,
          "trades": 320,
          "taker_buy_base": 1316536.9,
          "taker_buy_quote": 22716.04455
        },
        {
          "timestamp": 1767891600000,
          "datetime": "2026-01-08T17:00:00",
          "open": 0.0173,
          "high": 0.0175,
          "low": 0.0172,
          "close": 0.0173,
          "volume": 4624820.0,
          "close_time": 1767895199999,
          "quote_volume": 80237.45702,
          "trades": 313,
          "taker_buy_base": 2477196.2,
          "taker_buy_quote": 42994.17306
        },
        {
          "timestamp": 1767895200000,
          "datetime": "2026-01-08T18:00:00",
          "open": 0.0173,
          "high": 0.0175,
          "low": 0.0172,
          "close": 0.0173,
          "volume": 4555276.1,
          "close_time": 1767898799999,
          "quote_volume": 78979.15927,
          "trades": 393,
          "taker_buy_base": 2097054.5,
          "taker_buy_quote": 36353.91379
        },
        {
          "timestamp": 1767898800000,
          "datetime": "2026-01-08T19:00:00",
          "open": 0.0173,
          "high": 0.0175,
          "low": 0.0172,
          "close": 0.0173,
          "volume": 3974629.2,
          "close_time": 1767902399999,
          "quote_volume": 68815.6864,
          "trades": 276,
          "taker_buy_base": 2118502.9,
          "taker_buy_quote": 36703.896
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 0.0172,
          "high": 0.0173,
          "low": 0.0171,
          "close": 0.0173,
          "volume": 2078005.4,
          "close_time": 1767905999999,
          "quote_volume": 35790.22775,
          "trades": 155,
          "taker_buy_base": 1210442.4,
          "taker_buy_quote": 20855.44711
        },
        {
          "timestamp": 1767906000000,
          "datetime": "2026-01-08T21:00:00",
          "open": 0.0174,
          "high": 0.0175,
          "low": 0.0174,
          "close": 0.0175,
          "volume": 1758715.8,
          "close_time": 1767909599999,
          "quote_volume": 30660.93292,
          "trades": 114,
          "taker_buy_base": 883785.0,
          "taker_buy_quote": 15437.137
        },
        {
          "timestamp": 1767909600000,
          "datetime": "2026-01-08T22:00:00",
          "open": 0.0175,
          "high": 0.0177,
          "low": 0.0174,
          "close": 0.0175,
          "volume": 3217122.0,
          "close_time": 1767913199999,
          "quote_volume": 56338.08318,
          "trades": 280,
          "taker_buy_base": 1691301.8,
          "taker_buy_quote": 29628.57498
        },
        {
          "timestamp": 1767913200000,
          "datetime": "2026-01-08T23:00:00",
          "open": 0.0176,
          "high": 0.0177,
          "low": 0.0175,
          "close": 0.0176,
          "volume": 3575854.2,
          "close_time": 1767916799999,
          "quote_volume": 62934.75661,
          "trades": 284,
          "taker_buy_base": 1857281.4,
          "taker_buy_quote": 32689.11548
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.0177,
          "high": 0.018,
          "low": 0.0177,
          "close": 0.0179,
          "volume": 3999649.1,
          "close_time": 1767920399999,
          "quote_volume": 71287.04374,
          "trades": 277,
          "taker_buy_base": 2262289.2,
          "taker_buy_quote": 40347.49185
        },
        {
          "timestamp": 1767920400000,
          "datetime": "2026-01-09T01:00:00",
          "open": 0.0179,
          "high": 0.018,
          "low": 0.0176,
          "close": 0.0177,
          "volume": 9107547.7,
          "close_time": 1767923999999,
          "quote_volume": 162019.24007,
          "trades": 539,
          "taker_buy_base": 4290340.4,
          "taker_buy_quote": 76292.29149
        },
        {
          "timestamp": 1767924000000,
          "datetime": "2026-01-09T02:00:00",
          "open": 0.0177,
          "high": 0.0178,
          "low": 0.0176,
          "close": 0.0177,
          "volume": 2244414.2,
          "close_time": 1767927599999,
          "quote_volume": 39763.82318,
          "trades": 139,
          "taker_buy_base": 1450395.6,
          "taker_buy_quote": 25687.84369
        },
        {
          "timestamp": 1767927600000,
          "datetime": "2026-01-09T03:00:00",
          "open": 0.0177,
          "high": 0.018,
          "low": 0.0177,
          "close": 0.0179,
          "volume": 1259265.5,
          "close_time": 1767931199999,
          "quote_volume": 22473.07313,
          "trades": 117,
          "taker_buy_base": 689642.8,
          "taker_buy_quote": 12302.56286
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 0.0179,
          "high": 0.0179,
          "low": 0.0176,
          "close": 0.0177,
          "volume": 3131243.8,
          "close_time": 1767934799999,
          "quote_volume": 55698.68331,
          "trades": 188,
          "taker_buy_base": 1223205.5,
          "taker_buy_quote": 21720.29237
        },
        {
          "timestamp": 1767934800000,
          "datetime": "2026-01-09T05:00:00",
          "open": 0.0177,
          "high": 0.0181,
          "low": 0.0176,
          "close": 0.018,
          "volume": 8841124.7,
          "close_time": 1767938399999,
          "quote_volume": 158336.90603,
          "trades": 422,
          "taker_buy_base": 4453215.3,
          "taker_buy_quote": 79792.38543
        },
        {
          "timestamp": 1767938400000,
          "datetime": "2026-01-09T06:00:00",
          "open": 0.018,
          "high": 0.0183,
          "low": 0.018,
          "close": 0.0181,
          "volume": 5580734.4,
          "close_time": 1767941999999,
          "quote_volume": 101034.26225,
          "trades": 382,
          "taker_buy_base": 3383363.6,
          "taker_buy_quote": 61234.39194
        },
        {
          "timestamp": 1767942000000,
          "datetime": "2026-01-09T07:00:00",
          "open": 0.0182,
          "high": 0.0184,
          "low": 0.018,
          "close": 0.0181,
          "volume": 5181534.5,
          "close_time": 1767945599999,
          "quote_volume": 94058.48761,
          "trades": 351,
          "taker_buy_base": 2898618.3,
          "taker_buy_quote": 52607.59764
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 0.018,
          "high": 0.0184,
          "low": 0.0178,
          "close": 0.0181,
          "volume": 11429438.1,
          "close_time": 1767949199999,
          "quote_volume": 206748.02301,
          "trades": 710,
          "taker_buy_base": 5845175.7,
          "taker_buy_quote": 105871.63294
        },
        {
          "timestamp": 1767949200000,
          "datetime": "2026-01-09T09:00:00",
          "open": 0.0181,
          "high": 0.0182,
          "low": 0.0178,
          "close": 0.0179,
          "volume": 6527390.2,
          "close_time": 1767952799999,
          "quote_volume": 117577.99616,
          "trades": 553,
          "taker_buy_base": 2730277.8,
          "taker_buy_quote": 49292.69066
        },
        {
          "timestamp": 1767952800000,
          "datetime": "2026-01-09T10:00:00",
          "open": 0.0178,
          "high": 0.0178,
          "low": 0.0175,
          "close": 0.0176,
          "volume": 8963414.4,
          "close_time": 1767956399999,
          "quote_volume": 158106.74378,
          "trades": 590,
          "taker_buy_base": 4001136.8,
          "taker_buy_quote": 70551.33272
        },
        {
          "timestamp": 1767956400000,
          "datetime": "2026-01-09T11:00:00",
          "open": 0.0176,
          "high": 0.0176,
          "low": 0.0174,
          "close": 0.0176,
          "volume": 2982272.9,
          "close_time": 1767959999999,
          "quote_volume": 52254.76052,
          "trades": 210,
          "taker_buy_base": 1322840.5,
          "taker_buy_quote": 23184.07764
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 0.0175,
          "high": 0.0176,
          "low": 0.0173,
          "close": 0.0176,
          "volume": 5338148.1,
          "close_time": 1767963599999,
          "quote_volume": 93376.99117,
          "trades": 392,
          "taker_buy_base": 2930368.8,
          "taker_buy_quote": 51267.70583
        },
        {
          "timestamp": 1767963600000,
          "datetime": "2026-01-09T13:00:00",
          "open": 0.0176,
          "high": 0.0178,
          "low": 0.0175,
          "close": 0.0177,
          "volume": 4273965.1,
          "close_time": 1767967199999,
          "quote_volume": 75483.76992,
          "trades": 404,
          "taker_buy_base": 2176556.4,
          "taker_buy_quote": 38449.88146
        },
        {
          "timestamp": 1767967200000,
          "datetime": "2026-01-09T14:00:00",
          "open": 0.0177,
          "high": 0.0177,
          "low": 0.0174,
          "close": 0.0176,
          "volume": 4802671.3,
          "close_time": 1767970799999,
          "quote_volume": 84245.35877,
          "trades": 339,
          "taker_buy_base": 2098579.2,
          "taker_buy_quote": 36826.51706
        },
        {
          "timestamp": 1767970800000,
          "datetime": "2026-01-09T15:00:00",
          "open": 0.0176,
          "high": 0.018,
          "low": 0.0174,
          "close": 0.0177,
          "volume": 6644822.6,
          "close_time": 1767974399999,
          "quote_volume": 118224.24914,
          "trades": 533,
          "taker_buy_base": 3005245.6,
          "taker_buy_quote": 53440.62447
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 0.0178,
          "high": 0.0179,
          "low": 0.0177,
          "close": 0.0179,
          "volume": 2942250.3,
          "close_time": 1767977999999,
          "quote_volume": 52380.1633,
          "trades": 261,
          "taker_buy_base": 1712964.6,
          "taker_buy_quote": 30501.57077
        },
        {
          "timestamp": 1767978000000,
          "datetime": "2026-01-09T17:00:00",
          "open": 0.0179,
          "high": 0.0179,
          "low": 0.0175,
          "close": 0.0178,
          "volume": 3833528.1,
          "close_time": 1767981599999,
          "quote_volume": 67734.20922,
          "trades": 300,
          "taker_buy_base": 2005591.9,
          "taker_buy_quote": 35385.33306
        },
        {
          "timestamp": 1767981600000,
          "datetime": "2026-01-09T18:00:00",
          "open": 0.0177,
          "high": 0.0177,
          "low": 0.0173,
          "close": 0.0176,
          "volume": 4359629.6,
          "close_time": 1767985199999,
          "quote_volume": 76379.86724,
          "trades": 299,
          "taker_buy_base": 1882503.0,
          "taker_buy_quote": 32961.13966
        },
        {
          "timestamp": 1767985200000,
          "datetime": "2026-01-09T19:00:00",
          "open": 0.0175,
          "high": 0.0176,
          "low": 0.0173,
          "close": 0.0173,
          "volume": 3289731.0,
          "close_time": 1767988799999,
          "quote_volume": 57297.48355,
          "trades": 267,
          "taker_buy_base": 1382217.4,
          "taker_buy_quote": 24082.45124
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 0.0174,
          "high": 0.0174,
          "low": 0.0172,
          "close": 0.0173,
          "volume": 1586767.8,
          "close_time": 1767992399999,
          "quote_volume": 27555.26778,
          "trades": 115,
          "taker_buy_base": 793555.9,
          "taker_buy_quote": 13791.71305
        },
        {
          "timestamp": 1767992400000,
          "datetime": "2026-01-09T21:00:00",
          "open": 0.0174,
          "high": 0.0174,
          "low": 0.0172,
          "close": 0.0174,
          "volume": 2591762.7,
          "close_time": 1767995999999,
          "quote_volume": 44980.60177,
          "trades": 187,
          "taker_buy_base": 1419015.6,
          "taker_buy_quote": 24625.86924
        },
        {
          "timestamp": 1767996000000,
          "datetime": "2026-01-09T22:00:00",
          "open": 0.0173,
          "high": 0.0177,
          "low": 0.0173,
          "close": 0.0177,
          "volume": 1368313.0,
          "close_time": 1767999599999,
          "quote_volume": 23841.63854,
          "trades": 152,
          "taker_buy_base": 708913.0,
          "taker_buy_quote": 12364.1205
        },
        {
          "timestamp": 1767999600000,
          "datetime": "2026-01-09T23:00:00",
          "open": 0.0177,
          "high": 0.0177,
          "low": 0.0175,
          "close": 0.0175,
          "volume": 1512663.3,
          "close_time": 1768003199999,
          "quote_volume": 26545.73378,
          "trades": 142,
          "taker_buy_base": 640667.0,
          "taker_buy_quote": 11263.4185
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.0175,
          "high": 0.0177,
          "low": 0.0174,
          "close": 0.0176,
          "volume": 2358631.9,
          "close_time": 1768006799999,
          "quote_volume": 41390.15288,
          "trades": 230,
          "taker_buy_base": 1482853.9,
          "taker_buy_quote": 26028.49459
        },
        {
          "timestamp": 1768006800000,
          "datetime": "2026-01-10T01:00:00",
          "open": 0.0175,
          "high": 0.0177,
          "low": 0.0175,
          "close": 0.0176,
          "volume": 1775817.2,
          "close_time": 1768010399999,
          "quote_volume": 31256.63928,
          "trades": 113,
          "taker_buy_base": 686111.4,
          "taker_buy_quote": 12079.41802
        },
        {
          "timestamp": 1768010400000,
          "datetime": "2026-01-10T02:00:00",
          "open": 0.0177,
          "high": 0.0177,
          "low": 0.0175,
          "close": 0.0176,
          "volume": 1094160.3,
          "close_time": 1768013999999,
          "quote_volume": 19268.65124,
          "trades": 86,
          "taker_buy_base": 625565.3,
          "taker_buy_quote": 11021.68477
        },
        {
          "timestamp": 1768014000000,
          "datetime": "2026-01-10T03:00:00",
          "open": 0.0176,
          "high": 0.0178,
          "low": 0.0174,
          "close": 0.0177,
          "volume": 2999405.6,
          "close_time": 1768017599999,
          "quote_volume": 52707.22989,
          "trades": 194,
          "taker_buy_base": 1545786.0,
          "taker_buy_quote": 27201.0621
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 0.0178,
          "high": 0.0178,
          "low": 0.0175,
          "close": 0.0175,
          "volume": 2944774.8,
          "close_time": 1768021199999,
          "quote_volume": 51747.1879,
          "trades": 196,
          "taker_buy_base": 1002214.7,
          "taker_buy_quote": 17639.52817
        },
        {
          "timestamp": 1768021200000,
          "datetime": "2026-01-10T05:00:00",
          "open": 0.0175,
          "high": 0.0175,
          "low": 0.0174,
          "close": 0.0175,
          "volume": 1037659.6,
          "close_time": 1768024799999,
          "quote_volume": 18132.88921,
          "trades": 68,
          "taker_buy_base": 339588.2,
          "taker_buy_quote": 5942.7935
        },
        {
          "timestamp": 1768024800000,
          "datetime": "2026-01-10T06:00:00",
          "open": 0.0175,
          "high": 0.0177,
          "low": 0.0174,
          "close": 0.0176,
          "volume": 1794002.8,
          "close_time": 1768028399999,
          "quote_volume": 31454.96026,
          "trades": 110,
          "taker_buy_base": 1516765.9,
          "taker_buy_quote": 26617.87879
        },
        {
          "timestamp": 1768028400000,
          "datetime": "2026-01-10T07:00:00",
          "open": 0.0176,
          "high": 0.0177,
          "low": 0.0176,
          "close": 0.0176,
          "volume": 2869980.2,
          "close_time": 1768031999999,
          "quote_volume": 50641.79847,
          "trades": 169,
          "taker_buy_base": 1459724.7,
          "taker_buy_quote": 25796.84946
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 0.0177,
          "high": 0.0177,
          "low": 0.0175,
          "close": 0.0176,
          "volume": 1716124.3,
          "close_time": 1768035599999,
          "quote_volume": 30204.45268,
          "trades": 99,
          "taker_buy_base": 424367.7,
          "taker_buy_quote": 7469.72854
        },
        {
          "timestamp": 1768035600000,
          "datetime": "2026-01-10T09:00:00",
          "open": 0.0177,
          "high": 0.0177,
          "low": 0.0175,
          "close": 0.0176,
          "volume": 4965651.5,
          "close_time": 1768039199999,
          "quote_volume": 87402.95697,
          "trades": 353,
          "taker_buy_base": 1952404.1,
          "taker_buy_quote": 34378.95732
        },
        {
          "timestamp": 1768039200000,
          "datetime": "2026-01-10T10:00:00",
          "open": 0.0177,
          "high": 0.0177,
          "low": 0.0176,
          "close": 0.0177,
          "volume": 1739023.2,
          "close_time": 1768042799999,
          "quote_volume": 30758.13556,
          "trades": 138,
          "taker_buy_base": 1124013.4,
          "taker_buy_quote": 19895.03718
        },
        {
          "timestamp": 1768042800000,
          "datetime": "2026-01-10T11:00:00",
          "open": 0.0177,
          "high": 0.0178,
          "low": 0.0176,
          "close": 0.0177,
          "volume": 1138615.4,
          "close_time": 1768046399999,
          "quote_volume": 20094.72484,
          "trades": 115,
          "taker_buy_base": 298353.7,
          "taker_buy_quote": 5272.65071
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 0.0177,
          "high": 0.0179,
          "low": 0.0177,
          "close": 0.0177,
          "volume": 2061246.9,
          "close_time": 1768049999999,
          "quote_volume": 36593.57058,
          "trades": 229,
          "taker_buy_base": 1119247.4,
          "taker_buy_quote": 19875.03115
        },
        {
          "timestamp": 1768050000000,
          "datetime": "2026-01-10T13:00:00",
          "open": 0.0178,
          "high": 0.0182,
          "low": 0.0177,
          "close": 0.018,
          "volume": 6953180.7,
          "close_time": 1768053599999,
          "quote_volume": 124762.26086,
          "trades": 514,
          "taker_buy_base": 2947587.8,
          "taker_buy_quote": 52930.24382
        },
        {
          "timestamp": 1768053600000,
          "datetime": "2026-01-10T14:00:00",
          "open": 0.018,
          "high": 0.0185,
          "low": 0.0179,
          "close": 0.018,
          "volume": 15826924.2,
          "close_time": 1768057199999,
          "quote_volume": 288398.73659,
          "trades": 1428,
          "taker_buy_base": 9713030.7,
          "taker_buy_quote": 177178.81504
        },
        {
          "timestamp": 1768057200000,
          "datetime": "2026-01-10T15:00:00",
          "open": 0.018,
          "high": 0.018,
          "low": 0.0178,
          "close": 0.0178,
          "volume": 1884543.9,
          "close_time": 1768060799999,
          "quote_volume": 33760.97609,
          "trades": 231,
          "taker_buy_base": 705155.6,
          "taker_buy_quote": 12635.42724
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 0.0179,
          "high": 0.0179,
          "low": 0.0177,
          "close": 0.0178,
          "volume": 2365033.8,
          "close_time": 1768064399999,
          "quote_volume": 42233.59684,
          "trades": 139,
          "taker_buy_base": 1536733.7,
          "taker_buy_quote": 27433.04246
        },
        {
          "timestamp": 1768064400000,
          "datetime": "2026-01-10T17:00:00",
          "open": 0.0179,
          "high": 0.018,
          "low": 0.0178,
          "close": 0.0178,
          "volume": 5318655.0,
          "close_time": 1768067999999,
          "quote_volume": 94749.66126,
          "trades": 261,
          "taker_buy_base": 1915430.0,
          "taker_buy_quote": 34148.09693
        },
        {
          "timestamp": 1768068000000,
          "datetime": "2026-01-10T18:00:00",
          "open": 0.0177,
          "high": 0.0179,
          "low": 0.0177,
          "close": 0.0178,
          "volume": 1318587.0,
          "close_time": 1768071599999,
          "quote_volume": 23451.79345,
          "trades": 105,
          "taker_buy_base": 826265.1,
          "taker_buy_quote": 14719.88982
        },
        {
          "timestamp": 1768071600000,
          "datetime": "2026-01-10T19:00:00",
          "open": 0.0178,
          "high": 0.018,
          "low": 0.0178,
          "close": 0.018,
          "volume": 480295.0,
          "close_time": 1768075199999,
          "quote_volume": 8620.34938,
          "trades": 42,
          "taker_buy_base": 423007.5,
          "taker_buy_quote": 7594.97521
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 0.018,
          "high": 0.018,
          "low": 0.0178,
          "close": 0.0178,
          "volume": 3597237.6,
          "close_time": 1768078799999,
          "quote_volume": 64230.60778,
          "trades": 222,
          "taker_buy_base": 2062768.4,
          "taker_buy_quote": 36845.57102
        },
        {
          "timestamp": 1768078800000,
          "datetime": "2026-01-10T21:00:00",
          "open": 0.0178,
          "high": 0.0179,
          "low": 0.0175,
          "close": 0.0175,
          "volume": 5431996.9,
          "close_time": 1768082399999,
          "quote_volume": 96124.24608,
          "trades": 334,
          "taker_buy_base": 1807022.3,
          "taker_buy_quote": 32090.12091
        },
        {
          "timestamp": 1768082400000,
          "datetime": "2026-01-10T22:00:00",
          "open": 0.0175,
          "high": 0.018,
          "low": 0.0174,
          "close": 0.0174,
          "volume": 7464055.6,
          "close_time": 1768085999999,
          "quote_volume": 131921.80862,
          "trades": 573,
          "taker_buy_base": 4254032.3,
          "taker_buy_quote": 75248.25846
        },
        {
          "timestamp": 1768086000000,
          "datetime": "2026-01-10T23:00:00",
          "open": 0.0174,
          "high": 0.0176,
          "low": 0.017,
          "close": 0.0172,
          "volume": 15272885.0,
          "close_time": 1768089599999,
          "quote_volume": 263913.44126,
          "trades": 678,
          "taker_buy_base": 3858254.8,
          "taker_buy_quote": 66896.59052
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.0172,
          "high": 0.0172,
          "low": 0.017,
          "close": 0.0171,
          "volume": 4289506.2,
          "close_time": 1768093199999,
          "quote_volume": 73424.6471,
          "trades": 255,
          "taker_buy_base": 2638921.8,
          "taker_buy_quote": 45198.56557
        },
        {
          "timestamp": 1768093200000,
          "datetime": "2026-01-11T01:00:00",
          "open": 0.0171,
          "high": 0.0174,
          "low": 0.0171,
          "close": 0.0173,
          "volume": 1961498.5,
          "close_time": 1768096799999,
          "quote_volume": 33770.05357,
          "trades": 133,
          "taker_buy_base": 966354.6,
          "taker_buy_quote": 16650.78623
        },
        {
          "timestamp": 1768096800000,
          "datetime": "2026-01-11T02:00:00",
          "open": 0.0172,
          "high": 0.0173,
          "low": 0.0172,
          "close": 0.0173,
          "volume": 1051186.7,
          "close_time": 1768100399999,
          "quote_volume": 18143.97178,
          "trades": 77,
          "taker_buy_base": 574583.8,
          "taker_buy_quote": 9927.59243
        },
        {
          "timestamp": 1768100400000,
          "datetime": "2026-01-11T03:00:00",
          "open": 0.0173,
          "high": 0.0174,
          "low": 0.0172,
          "close": 0.0172,
          "volume": 1954974.7,
          "close_time": 1768103999999,
          "quote_volume": 33812.72651,
          "trades": 133,
          "taker_buy_base": 1126309.0,
          "taker_buy_quote": 19485.59601
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 0.0172,
          "high": 0.0173,
          "low": 0.0171,
          "close": 0.0171,
          "volume": 1430573.0,
          "close_time": 1768107599999,
          "quote_volume": 24595.44505,
          "trades": 93,
          "taker_buy_base": 366699.4,
          "taker_buy_quote": 6308.9538
        },
        {
          "timestamp": 1768107600000,
          "datetime": "2026-01-11T05:00:00",
          "open": 0.0172,
          "high": 0.0173,
          "low": 0.0171,
          "close": 0.0173,
          "volume": 1825453.8,
          "close_time": 1768111199999,
          "quote_volume": 31388.81126,
          "trades": 157,
          "taker_buy_base": 1051185.2,
          "taker_buy_quote": 18096.34327
        },
        {
          "timestamp": 1768111200000,
          "datetime": "2026-01-11T06:00:00",
          "open": 0.0173,
          "high": 0.0173,
          "low": 0.0171,
          "close": 0.0173,
          "volume": 2135484.8,
          "close_time": 1768114799999,
          "quote_volume": 36651.29585,
          "trades": 109,
          "taker_buy_base": 1068016.1,
          "taker_buy_quote": 18337.2367
        },
        {
          "timestamp": 1768114800000,
          "datetime": "2026-01-11T07:00:00",
          "open": 0.0172,
          "high": 0.0173,
          "low": 0.0171,
          "close": 0.0172,
          "volume": 2428221.0,
          "close_time": 1768118399999,
          "quote_volume": 41765.32575,
          "trades": 176,
          "taker_buy_base": 943676.6,
          "taker_buy_quote": 16235.86617
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 0.0173,
          "high": 0.0173,
          "low": 0.0172,
          "close": 0.0173,
          "volume": 1287548.0,
          "close_time": 1768121999999,
          "quote_volume": 22269.3754,
          "trades": 109,
          "taker_buy_base": 440535.3,
          "taker_buy_quote": 7621.26069
        },
        {
          "timestamp": 1768122000000,
          "datetime": "2026-01-11T09:00:00",
          "open": 0.0173,
          "high": 0.0174,
          "low": 0.0173,
          "close": 0.0174,
          "volume": 2195155.6,
          "close_time": 1768125599999,
          "quote_volume": 38132.84892,
          "trades": 129,
          "taker_buy_base": 1373732.0,
          "taker_buy_quote": 23895.33816
        },
        {
          "timestamp": 1768125600000,
          "datetime": "2026-01-11T10:00:00",
          "open": 0.0173,
          "high": 0.0175,
          "low": 0.0173,
          "close": 0.0174,
          "volume": 1566351.5,
          "close_time": 1768129199999,
          "quote_volume": 27251.04183,
          "trades": 106,
          "taker_buy_base": 464534.2,
          "taker_buy_quote": 8082.92994
        },
        {
          "timestamp": 1768129200000,
          "datetime": "2026-01-11T11:00:00",
          "open": 0.0174,
          "high": 0.0174,
          "low": 0.0171,
          "close": 0.0172,
          "volume": 4180569.5,
          "close_time": 1768132799999,
          "quote_volume": 71989.28348,
          "trades": 202,
          "taker_buy_base": 1833191.4,
          "taker_buy_quote": 31555.62683
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 0.0172,
          "high": 0.0173,
          "low": 0.0171,
          "close": 0.0173,
          "volume": 3527052.5,
          "close_time": 1768136399999,
          "quote_volume": 60531.52123,
          "trades": 198,
          "taker_buy_base": 1403609.3,
          "taker_buy_quote": 24136.33364
        },
        {
          "timestamp": 1768136400000,
          "datetime": "2026-01-11T13:00:00",
          "open": 0.0173,
          "high": 0.0173,
          "low": 0.0171,
          "close": 0.0171,
          "volume": 1188899.2,
          "close_time": 1768139999999,
          "quote_volume": 20441.23948,
          "trades": 74,
          "taker_buy_base": 389964.1,
          "taker_buy_quote": 6714.31591
        },
        {
          "timestamp": 1768140000000,
          "datetime": "2026-01-11T14:00:00",
          "open": 0.0172,
          "high": 0.0173,
          "low": 0.0171,
          "close": 0.0172,
          "volume": 1840283.1,
          "close_time": 1768143599999,
          "quote_volume": 31652.21237,
          "trades": 138,
          "taker_buy_base": 1143568.3,
          "taker_buy_quote": 19679.69491
        },
        {
          "timestamp": 1768143600000,
          "datetime": "2026-01-11T15:00:00",
          "open": 0.0172,
          "high": 0.0172,
          "low": 0.0169,
          "close": 0.0169,
          "volume": 8827719.3,
          "close_time": 1768147199999,
          "quote_volume": 150506.56984,
          "trades": 495,
          "taker_buy_base": 3616408.7,
          "taker_buy_quote": 61634.42198
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 0.0169,
          "high": 0.0172,
          "low": 0.0169,
          "close": 0.0171,
          "volume": 3916464.8,
          "close_time": 1768150799999,
          "quote_volume": 66729.15119,
          "trades": 188,
          "taker_buy_base": 2363075.4,
          "taker_buy_quote": 40255.03466
        },
        {
          "timestamp": 1768150800000,
          "datetime": "2026-01-11T17:00:00",
          "open": 0.017,
          "high": 0.0172,
          "low": 0.0169,
          "close": 0.017,
          "volume": 2278544.7,
          "close_time": 1768154399999,
          "quote_volume": 38813.1989,
          "trades": 123,
          "taker_buy_base": 909022.8,
          "taker_buy_quote": 15496.20237
        },
        {
          "timestamp": 1768154400000,
          "datetime": "2026-01-11T18:00:00",
          "open": 0.0171,
          "high": 0.0171,
          "low": 0.0169,
          "close": 0.017,
          "volume": 2991283.7,
          "close_time": 1768157999999,
          "quote_volume": 50849.74814,
          "trades": 234,
          "taker_buy_base": 1481288.9,
          "taker_buy_quote": 25182.72906
        },
        {
          "timestamp": 1768158000000,
          "datetime": "2026-01-11T19:00:00",
          "open": 0.0169,
          "high": 0.017,
          "low": 0.0169,
          "close": 0.017,
          "volume": 2224247.7,
          "close_time": 1768161599999,
          "quote_volume": 37709.93311,
          "trades": 136,
          "taker_buy_base": 1327610.4,
          "taker_buy_quote": 22548.39558
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 0.0169,
          "high": 0.0169,
          "low": 0.0166,
          "close": 0.0167,
          "volume": 8502135.2,
          "close_time": 1768165199999,
          "quote_volume": 142742.96696,
          "trades": 528,
          "taker_buy_base": 4134347.0,
          "taker_buy_quote": 69377.99526
        },
        {
          "timestamp": 1768165200000,
          "datetime": "2026-01-11T21:00:00",
          "open": 0.0167,
          "high": 0.0168,
          "low": 0.0165,
          "close": 0.0167,
          "volume": 3273729.7,
          "close_time": 1768168799999,
          "quote_volume": 54564.13322,
          "trades": 219,
          "taker_buy_base": 2063515.3,
          "taker_buy_quote": 34404.19962
        },
        {
          "timestamp": 1768168800000,
          "datetime": "2026-01-11T22:00:00",
          "open": 0.0167,
          "high": 0.0167,
          "low": 0.0163,
          "close": 0.0164,
          "volume": 4506057.6,
          "close_time": 1768172399999,
          "quote_volume": 74334.24915,
          "trades": 362,
          "taker_buy_base": 2337677.5,
          "taker_buy_quote": 38564.51717
        },
        {
          "timestamp": 1768172400000,
          "datetime": "2026-01-11T23:00:00",
          "open": 0.0163,
          "high": 0.0165,
          "low": 0.0162,
          "close": 0.0162,
          "volume": 4742829.6,
          "close_time": 1768175999999,
          "quote_volume": 77336.07045,
          "trades": 428,
          "taker_buy_base": 1637090.6,
          "taker_buy_quote": 26747.1619
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.0163,
          "high": 0.0164,
          "low": 0.0158,
          "close": 0.0161,
          "volume": 11387509.2,
          "close_time": 1768179599999,
          "quote_volume": 183763.45112,
          "trades": 894,
          "taker_buy_base": 4954674.2,
          "taker_buy_quote": 79955.10671
        },
        {
          "timestamp": 1768179600000,
          "datetime": "2026-01-12T01:00:00",
          "open": 0.0161,
          "high": 0.0163,
          "low": 0.016,
          "close": 0.0162,
          "volume": 6264136.3,
          "close_time": 1768183199999,
          "quote_volume": 101192.31925,
          "trades": 540,
          "taker_buy_base": 3645822.3,
          "taker_buy_quote": 58930.53177
        },
        {
          "timestamp": 1768183200000,
          "datetime": "2026-01-12T02:00:00",
          "open": 0.0162,
          "high": 0.0163,
          "low": 0.0161,
          "close": 0.0162,
          "volume": 5892530.9,
          "close_time": 1768186799999,
          "quote_volume": 95568.24694,
          "trades": 395,
          "taker_buy_base": 2681375.7,
          "taker_buy_quote": 43516.14871
        },
        {
          "timestamp": 1768186800000,
          "datetime": "2026-01-12T03:00:00",
          "open": 0.0162,
          "high": 0.0162,
          "low": 0.0157,
          "close": 0.0159,
          "volume": 7430494.0,
          "close_time": 1768190399999,
          "quote_volume": 118509.40248,
          "trades": 591,
          "taker_buy_base": 3135954.7,
          "taker_buy_quote": 50031.6904
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 0.0158,
          "high": 0.0161,
          "low": 0.0158,
          "close": 0.0161,
          "volume": 2052973.2,
          "close_time": 1768193999999,
          "quote_volume": 32721.57989,
          "trades": 156,
          "taker_buy_base": 1032021.7,
          "taker_buy_quote": 16443.02499
        },
        {
          "timestamp": 1768194000000,
          "datetime": "2026-01-12T05:00:00",
          "open": 0.016,
          "high": 0.0162,
          "low": 0.016,
          "close": 0.0161,
          "volume": 5782748.8,
          "close_time": 1768197599999,
          "quote_volume": 93141.45734,
          "trades": 413,
          "taker_buy_base": 3095574.9,
          "taker_buy_quote": 49858.54115
        },
        {
          "timestamp": 1768197600000,
          "datetime": "2026-01-12T06:00:00",
          "open": 0.0161,
          "high": 0.0161,
          "low": 0.0159,
          "close": 0.0161,
          "volume": 3888616.0,
          "close_time": 1768201199999,
          "quote_volume": 62232.55836,
          "trades": 292,
          "taker_buy_base": 918875.7,
          "taker_buy_quote": 14718.53976
        },
        {
          "timestamp": 1768201200000,
          "datetime": "2026-01-12T07:00:00",
          "open": 0.0161,
          "high": 0.0161,
          "low": 0.0158,
          "close": 0.0158,
          "volume": 2181480.6,
          "close_time": 1768204799999,
          "quote_volume": 34785.33147,
          "trades": 135,
          "taker_buy_base": 941380.4,
          "taker_buy_quote": 15020.29042
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 0.0159,
          "high": 0.016,
          "low": 0.0157,
          "close": 0.0158,
          "volume": 6882605.3,
          "close_time": 1768208399999,
          "quote_volume": 109080.23345,
          "trades": 432,
          "taker_buy_base": 3582183.5,
          "taker_buy_quote": 56830.07339
        },
        {
          "timestamp": 1768208400000,
          "datetime": "2026-01-12T09:00:00",
          "open": 0.0158,
          "high": 0.016,
          "low": 0.0158,
          "close": 0.016,
          "volume": 7751916.7,
          "close_time": 1768211999999,
          "quote_volume": 123420.82549,
          "trades": 494,
          "taker_buy_base": 4451679.1,
          "taker_buy_quote": 70911.71948
        },
        {
          "timestamp": 1768212000000,
          "datetime": "2026-01-12T10:00:00",
          "open": 0.016,
          "high": 0.0161,
          "low": 0.0158,
          "close": 0.016,
          "volume": 6245601.3,
          "close_time": 1768215599999,
          "quote_volume": 99564.62925,
          "trades": 432,
          "taker_buy_base": 3512322.8,
          "taker_buy_quote": 55984.83886
        },
        {
          "timestamp": 1768215600000,
          "datetime": "2026-01-12T11:00:00",
          "open": 0.0159,
          "high": 0.0161,
          "low": 0.0159,
          "close": 0.0161,
          "volume": 1090690.0,
          "close_time": 1768219199999,
          "quote_volume": 17418.37203,
          "trades": 69,
          "taker_buy_base": 859447.0,
          "taker_buy_quote": 13737.10157
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 0.016,
          "high": 0.0161,
          "low": 0.0159,
          "close": 0.0159,
          "volume": 5517123.5,
          "close_time": 1768222799999,
          "quote_volume": 88274.8642,
          "trades": 287,
          "taker_buy_base": 2492592.6,
          "taker_buy_quote": 39896.77787
        },
        {
          "timestamp": 1768222800000,
          "datetime": "2026-01-12T13:00:00",
          "open": 0.0159,
          "high": 0.0159,
          "low": 0.0157,
          "close": 0.0158,
          "volume": 3383897.7,
          "close_time": 1768226399999,
          "quote_volume": 53470.03539,
          "trades": 206,
          "taker_buy_base": 1337056.9,
          "taker_buy_quote": 21153.31111
        },
        {
          "timestamp": 1768226400000,
          "datetime": "2026-01-12T14:00:00",
          "open": 0.0158,
          "high": 0.016,
          "low": 0.0157,
          "close": 0.0159,
          "volume": 10501441.6,
          "close_time": 1768229999999,
          "quote_volume": 166241.16861,
          "trades": 585,
          "taker_buy_base": 4005995.3,
          "taker_buy_quote": 63471.38611
        },
        {
          "timestamp": 1768230000000,
          "datetime": "2026-01-12T15:00:00",
          "open": 0.0159,
          "high": 0.0159,
          "low": 0.0156,
          "close": 0.0159,
          "volume": 8495004.6,
          "close_time": 1768233599999,
          "quote_volume": 134187.12979,
          "trades": 743,
          "taker_buy_base": 4094104.2,
          "taker_buy_quote": 64768.22039
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 0.0159,
          "high": 0.016,
          "low": 0.0156,
          "close": 0.0159,
          "volume": 10726583.9,
          "close_time": 1768237199999,
          "quote_volume": 169990.32779,
          "trades": 644,
          "taker_buy_base": 5500862.5,
          "taker_buy_quote": 87311.93098
        },
        {
          "timestamp": 1768237200000,
          "datetime": "2026-01-12T17:00:00",
          "open": 0.016,
          "high": 0.016,
          "low": 0.0157,
          "close": 0.0159,
          "volume": 3489550.1,
          "close_time": 1768240799999,
          "quote_volume": 55538.48033,
          "trades": 244,
          "taker_buy_base": 1486690.6,
          "taker_buy_quote": 23653.41177
        },
        {
          "timestamp": 1768240800000,
          "datetime": "2026-01-12T18:00:00",
          "open": 0.0159,
          "high": 0.0161,
          "low": 0.0158,
          "close": 0.016,
          "volume": 4848483.1,
          "close_time": 1768244399999,
          "quote_volume": 77325.43827,
          "trades": 424,
          "taker_buy_base": 2306786.7,
          "taker_buy_quote": 36825.05264
        },
        {
          "timestamp": 1768244400000,
          "datetime": "2026-01-12T19:00:00",
          "open": 0.016,
          "high": 0.0161,
          "low": 0.0159,
          "close": 0.0161,
          "volume": 1969957.9,
          "close_time": 1768247999999,
          "quote_volume": 31535.03372,
          "trades": 132,
          "taker_buy_base": 760187.1,
          "taker_buy_quote": 12186.75551
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 0.0161,
          "high": 0.0161,
          "low": 0.016,
          "close": 0.016,
          "volume": 1308019.9,
          "close_time": 1768251599999,
          "quote_volume": 20943.90041,
          "trades": 95,
          "taker_buy_base": 399426.2,
          "taker_buy_quote": 6406.40121
        },
        {
          "timestamp": 1768251600000,
          "datetime": "2026-01-12T21:00:00",
          "open": 0.016,
          "high": 0.0162,
          "low": 0.0158,
          "close": 0.0159,
          "volume": 6728363.5,
          "close_time": 1768255199999,
          "quote_volume": 107704.80897,
          "trades": 368,
          "taker_buy_base": 3494025.1,
          "taker_buy_quote": 56052.09652
        },
        {
          "timestamp": 1768255200000,
          "datetime": "2026-01-12T22:00:00",
          "open": 0.0159,
          "high": 0.0161,
          "low": 0.0159,
          "close": 0.016,
          "volume": 2002112.0,
          "close_time": 1768258799999,
          "quote_volume": 32029.93412,
          "trades": 174,
          "taker_buy_base": 1187621.6,
          "taker_buy_quote": 19016.38879
        },
        {
          "timestamp": 1768258800000,
          "datetime": "2026-01-12T23:00:00",
          "open": 0.016,
          "high": 0.0162,
          "low": 0.016,
          "close": 0.0161,
          "volume": 1354047.4,
          "close_time": 1768262399999,
          "quote_volume": 21772.69685,
          "trades": 147,
          "taker_buy_base": 456687.5,
          "taker_buy_quote": 7352.8779
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.016,
          "high": 0.0165,
          "low": 0.016,
          "close": 0.0163,
          "volume": 9405822.6,
          "close_time": 1768265999999,
          "quote_volume": 153823.27465,
          "trades": 612,
          "taker_buy_base": 4329534.2,
          "taker_buy_quote": 70759.26989
        },
        {
          "timestamp": 1768266000000,
          "datetime": "2026-01-13T01:00:00",
          "open": 0.0163,
          "high": 0.0165,
          "low": 0.0163,
          "close": 0.0165,
          "volume": 3618603.0,
          "close_time": 1768269599999,
          "quote_volume": 59291.93432,
          "trades": 217,
          "taker_buy_base": 2114312.3,
          "taker_buy_quote": 34658.37553
        },
        {
          "timestamp": 1768269600000,
          "datetime": "2026-01-13T02:00:00",
          "open": 0.0164,
          "high": 0.0166,
          "low": 0.0164,
          "close": 0.0164,
          "volume": 3192905.2,
          "close_time": 1768273199999,
          "quote_volume": 52706.93213,
          "trades": 202,
          "taker_buy_base": 1392994.8,
          "taker_buy_quote": 22989.03813
        },
        {
          "timestamp": 1768273200000,
          "datetime": "2026-01-13T03:00:00",
          "open": 0.0164,
          "high": 0.0167,
          "low": 0.0164,
          "close": 0.0165,
          "volume": 3638823.2,
          "close_time": 1768276799999,
          "quote_volume": 60238.71794,
          "trades": 272,
          "taker_buy_base": 1777977.3,
          "taker_buy_quote": 29435.33756
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 0.0165,
          "high": 0.0165,
          "low": 0.0163,
          "close": 0.0165,
          "volume": 2808710.6,
          "close_time": 1768280399999,
          "quote_volume": 46206.28029,
          "trades": 160,
          "taker_buy_base": 778516.2,
          "taker_buy_quote": 12809.726
        },
        {
          "timestamp": 1768280400000,
          "datetime": "2026-01-13T05:00:00",
          "open": 0.0165,
          "high": 0.0168,
          "low": 0.0163,
          "close": 0.0164,
          "volume": 12595259.2,
          "close_time": 1768283999999,
          "quote_volume": 208096.72614,
          "trades": 620,
          "taker_buy_base": 6268342.5,
          "taker_buy_quote": 103726.87841
        },
        {
          "timestamp": 1768284000000,
          "datetime": "2026-01-13T06:00:00",
          "open": 0.0165,
          "high": 0.0165,
          "low": 0.0164,
          "close": 0.0165,
          "volume": 4405034.3,
          "close_time": 1768287599999,
          "quote_volume": 72574.56457,
          "trades": 251,
          "taker_buy_base": 2574048.7,
          "taker_buy_quote": 42410.0851
        },
        {
          "timestamp": 1768287600000,
          "datetime": "2026-01-13T07:00:00",
          "open": 0.0166,
          "high": 0.0166,
          "low": 0.0164,
          "close": 0.0165,
          "volume": 993837.4,
          "close_time": 1768291199999,
          "quote_volume": 16398.4919,
          "trades": 68,
          "taker_buy_base": 219632.0,
          "taker_buy_quote": 3634.10624
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 0.0165,
          "high": 0.0165,
          "low": 0.0164,
          "close": 0.0165,
          "volume": 429485.2,
          "close_time": 1768294799999,
          "quote_volume": 7058.87208,
          "trades": 34,
          "taker_buy_base": 153148.0,
          "taker_buy_quote": 2526.942
        },
        {
          "timestamp": 1768294800000,
          "datetime": "2026-01-13T09:00:00",
          "open": 0.0165,
          "high": 0.0165,
          "low": 0.0163,
          "close": 0.0163,
          "volume": 4496819.8,
          "close_time": 1768298399999,
          "quote_volume": 73677.29707,
          "trades": 204,
          "taker_buy_base": 1354928.9,
          "taker_buy_quote": 22242.2495
        },
        {
          "timestamp": 1768298400000,
          "datetime": "2026-01-13T10:00:00",
          "open": 0.0163,
          "high": 0.0165,
          "low": 0.0162,
          "close": 0.0163,
          "volume": 3048212.2,
          "close_time": 1768301999999,
          "quote_volume": 49802.54041,
          "trades": 160,
          "taker_buy_base": 1487369.9,
          "taker_buy_quote": 24343.462
        },
        {
          "timestamp": 1768302000000,
          "datetime": "2026-01-13T11:00:00",
          "open": 0.0163,
          "high": 0.0164,
          "low": 0.0163,
          "close": 0.0164,
          "volume": 2106424.3,
          "close_time": 1768305599999,
          "quote_volume": 34460.71816,
          "trades": 93,
          "taker_buy_base": 1200610.5,
          "taker_buy_quote": 19662.89478
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 0.0164,
          "high": 0.0164,
          "low": 0.0162,
          "close": 0.0163,
          "volume": 2028017.6,
          "close_time": 1768309199999,
          "quote_volume": 33134.68458,
          "trades": 247,
          "taker_buy_base": 1129662.8,
          "taker_buy_quote": 18476.83149
        },
        {
          "timestamp": 1768309200000,
          "datetime": "2026-01-13T13:00:00",
          "open": 0.0164,
          "high": 0.0164,
          "low": 0.0162,
          "close": 0.0163,
          "volume": 4857874.5,
          "close_time": 1768312799999,
          "quote_volume": 79171.00572,
          "trades": 435,
          "taker_buy_base": 1829263.9,
          "taker_buy_quote": 29828.77379
        },
        {
          "timestamp": 1768312800000,
          "datetime": "2026-01-13T14:00:00",
          "open": 0.0162,
          "high": 0.0164,
          "low": 0.0162,
          "close": 0.0163,
          "volume": 3961041.7,
          "close_time": 1768316399999,
          "quote_volume": 64542.89156,
          "trades": 193,
          "taker_buy_base": 1836110.4,
          "taker_buy_quote": 29936.81731
        },
        {
          "timestamp": 1768316400000,
          "datetime": "2026-01-13T15:00:00",
          "open": 0.0162,
          "high": 0.0162,
          "low": 0.0159,
          "close": 0.0161,
          "volume": 7870937.0,
          "close_time": 1768319999999,
          "quote_volume": 126773.45358,
          "trades": 444,
          "taker_buy_base": 3911614.7,
          "taker_buy_quote": 62944.76038
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 0.0162,
          "high": 0.0162,
          "low": 0.0161,
          "close": 0.0162,
          "volume": 3350113.0,
          "close_time": 1768323599999,
          "quote_volume": 54030.69963,
          "trades": 187,
          "taker_buy_base": 1627790.2,
          "taker_buy_quote": 26276.12727
        },
        {
          "timestamp": 1768323600000,
          "datetime": "2026-01-13T17:00:00",
          "open": 0.0162,
          "high": 0.0162,
          "low": 0.016,
          "close": 0.0161,
          "volume": 1307488.6,
          "close_time": 1768327199999,
          "quote_volume": 21071.64973,
          "trades": 109,
          "taker_buy_base": 528468.9,
          "taker_buy_quote": 8533.23496
        },
        {
          "timestamp": 1768327200000,
          "datetime": "2026-01-13T18:00:00",
          "open": 0.0161,
          "high": 0.0163,
          "low": 0.0158,
          "close": 0.0161,
          "volume": 16045288.2,
          "close_time": 1768330799999,
          "quote_volume": 257539.68042,
          "trades": 782,
          "taker_buy_base": 6512428.2,
          "taker_buy_quote": 104521.93654
        },
        {
          "timestamp": 1768330800000,
          "datetime": "2026-01-13T19:00:00",
          "open": 0.016,
          "high": 0.0161,
          "low": 0.0159,
          "close": 0.0161,
          "volume": 5697529.3,
          "close_time": 1768334399999,
          "quote_volume": 91370.93156,
          "trades": 266,
          "taker_buy_base": 2428570.7,
          "taker_buy_quote": 39004.60792
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 0.0161,
          "high": 0.0161,
          "low": 0.0159,
          "close": 0.0161,
          "volume": 6461666.3,
          "close_time": 1768337999999,
          "quote_volume": 103315.25573,
          "trades": 324,
          "taker_buy_base": 3263551.5,
          "taker_buy_quote": 52216.59307
        },
        {
          "timestamp": 1768338000000,
          "datetime": "2026-01-13T21:00:00",
          "open": 0.0161,
          "high": 0.0162,
          "low": 0.016,
          "close": 0.0162,
          "volume": 2480483.2,
          "close_time": 1768341599999,
          "quote_volume": 39959.58501,
          "trades": 192,
          "taker_buy_base": 1451278.6,
          "taker_buy_quote": 23390.34883
        },
        {
          "timestamp": 1768341600000,
          "datetime": "2026-01-13T22:00:00",
          "open": 0.0162,
          "high": 0.0166,
          "low": 0.0161,
          "close": 0.0165,
          "volume": 9550097.1,
          "close_time": 1768345199999,
          "quote_volume": 156565.7409,
          "trades": 645,
          "taker_buy_base": 5882373.1,
          "taker_buy_quote": 96589.07751
        },
        {
          "timestamp": 1768345200000,
          "datetime": "2026-01-13T23:00:00",
          "open": 0.0165,
          "high": 0.0166,
          "low": 0.0163,
          "close": 0.0165,
          "volume": 7823984.8,
          "close_time": 1768348799999,
          "quote_volume": 128857.0675,
          "trades": 374,
          "taker_buy_base": 3379313.0,
          "taker_buy_quote": 55616.29238
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.0164,
          "high": 0.0167,
          "low": 0.0164,
          "close": 0.0167,
          "volume": 5214872.7,
          "close_time": 1768352399999,
          "quote_volume": 86266.12062,
          "trades": 403,
          "taker_buy_base": 2978730.3,
          "taker_buy_quote": 49295.36972
        },
        {
          "timestamp": 1768352400000,
          "datetime": "2026-01-14T01:00:00",
          "open": 0.0166,
          "high": 0.0168,
          "low": 0.0166,
          "close": 0.0167,
          "volume": 4245975.7,
          "close_time": 1768355999999,
          "quote_volume": 70829.25079,
          "trades": 240,
          "taker_buy_base": 1712525.1,
          "taker_buy_quote": 28568.96362
        },
        {
          "timestamp": 1768356000000,
          "datetime": "2026-01-14T02:00:00",
          "open": 0.0166,
          "high": 0.0168,
          "low": 0.0166,
          "close": 0.0167,
          "volume": 3041950.2,
          "close_time": 1768359599999,
          "quote_volume": 50763.44855,
          "trades": 206,
          "taker_buy_base": 1918038.4,
          "taker_buy_quote": 32027.70952
        },
        {
          "timestamp": 1768359600000,
          "datetime": "2026-01-14T03:00:00",
          "open": 0.0167,
          "high": 0.0167,
          "low": 0.0166,
          "close": 0.0167,
          "volume": 1232733.5,
          "close_time": 1768363199999,
          "quote_volume": 20531.36732,
          "trades": 115,
          "taker_buy_base": 519208.2,
          "taker_buy_quote": 8647.75027
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 0.0167,
          "high": 0.0168,
          "low": 0.0165,
          "close": 0.0167,
          "volume": 5387837.4,
          "close_time": 1768366799999,
          "quote_volume": 89619.79121,
          "trades": 369,
          "taker_buy_base": 2426073.9,
          "taker_buy_quote": 40427.7229
        },
        {
          "timestamp": 1768366800000,
          "datetime": "2026-01-14T05:00:00",
          "open": 0.0166,
          "high": 0.0167,
          "low": 0.0164,
          "close": 0.0165,
          "volume": 10667216.7,
          "close_time": 1768370399999,
          "quote_volume": 176587.86251,
          "trades": 580,
          "taker_buy_base": 5727642.7,
          "taker_buy_quote": 94836.8119
        },
        {
          "timestamp": 1768370400000,
          "datetime": "2026-01-14T06:00:00",
          "open": 0.0165,
          "high": 0.0166,
          "low": 0.0163,
          "close": 0.0164,
          "volume": 7543045.1,
          "close_time": 1768373999999,
          "quote_volume": 124077.41116,
          "trades": 527,
          "taker_buy_base": 3322559.0,
          "taker_buy_quote": 54688.02241
        },
        {
          "timestamp": 1768374000000,
          "datetime": "2026-01-14T07:00:00",
          "open": 0.0164,
          "high": 0.0165,
          "low": 0.0162,
          "close": 0.0162,
          "volume": 7053941.4,
          "close_time": 1768377599999,
          "quote_volume": 115087.42066,
          "trades": 476,
          "taker_buy_base": 3066697.3,
          "taker_buy_quote": 50057.77052
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 0.0162,
          "high": 0.0164,
          "low": 0.0161,
          "close": 0.0163,
          "volume": 5330990.8,
          "close_time": 1768381199999,
          "quote_volume": 86774.63573,
          "trades": 321,
          "taker_buy_base": 1966582.4,
          "taker_buy_quote": 32017.23037
        },
        {
          "timestamp": 1768381200000,
          "datetime": "2026-01-14T09:00:00",
          "open": 0.0164,
          "high": 0.0166,
          "low": 0.0163,
          "close": 0.0164,
          "volume": 7397697.8,
          "close_time": 1768384799999,
          "quote_volume": 121903.22673,
          "trades": 505,
          "taker_buy_base": 2937379.0,
          "taker_buy_quote": 48432.29561
        },
        {
          "timestamp": 1768384800000,
          "datetime": "2026-01-14T10:00:00",
          "open": 0.0165,
          "high": 0.0166,
          "low": 0.0163,
          "close": 0.0165,
          "volume": 10652785.6,
          "close_time": 1768388399999,
          "quote_volume": 175496.73647,
          "trades": 643,
          "taker_buy_base": 3968047.3,
          "taker_buy_quote": 65385.08067
        },
        {
          "timestamp": 1768388400000,
          "datetime": "2026-01-14T11:00:00",
          "open": 0.0165,
          "high": 0.0166,
          "low": 0.0163,
          "close": 0.0164,
          "volume": 10834445.1,
          "close_time": 1768391999999,
          "quote_volume": 178089.56245,
          "trades": 644,
          "taker_buy_base": 5303501.1,
          "taker_buy_quote": 87275.12662
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 0.0164,
          "high": 0.0166,
          "low": 0.0164,
          "close": 0.0165,
          "volume": 6894472.2,
          "close_time": 1768395599999,
          "quote_volume": 113653.19625,
          "trades": 499,
          "taker_buy_base": 3556073.5,
          "taker_buy_quote": 58686.1738
        },
        {
          "timestamp": 1768395600000,
          "datetime": "2026-01-14T13:00:00",
          "open": 0.0164,
          "high": 0.0168,
          "low": 0.0163,
          "close": 0.0167,
          "volume": 18505019.4,
          "close_time": 1768399199999,
          "quote_volume": 306311.93188,
          "trades": 805,
          "taker_buy_base": 10933872.7,
          "taker_buy_quote": 181252.03551
        },
        {
          "timestamp": 1768399200000,
          "datetime": "2026-01-14T14:00:00",
          "open": 0.0166,
          "high": 0.0169,
          "low": 0.0166,
          "close": 0.0169,
          "volume": 9587092.7,
          "close_time": 1768402799999,
          "quote_volume": 160515.92536,
          "trades": 503,
          "taker_buy_base": 5595158.3,
          "taker_buy_quote": 93812.96148
        },
        {
          "timestamp": 1768402800000,
          "datetime": "2026-01-14T15:00:00",
          "open": 0.0168,
          "high": 0.0176,
          "low": 0.0168,
          "close": 0.0172,
          "volume": 31284861.6,
          "close_time": 1768406399999,
          "quote_volume": 539841.26317,
          "trades": 2277,
          "taker_buy_base": 15427404.0,
          "taker_buy_quote": 266446.98137
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 0.0171,
          "high": 0.0174,
          "low": 0.0171,
          "close": 0.0171,
          "volume": 6099478.1,
          "close_time": 1768409999999,
          "quote_volume": 105023.70869,
          "trades": 428,
          "taker_buy_base": 2735326.5,
          "taker_buy_quote": 47183.68594
        },
        {
          "timestamp": 1768410000000,
          "datetime": "2026-01-14T17:00:00",
          "open": 0.0172,
          "high": 0.0174,
          "low": 0.017,
          "close": 0.0171,
          "volume": 10856986.8,
          "close_time": 1768413599999,
          "quote_volume": 186696.84448,
          "trades": 522,
          "taker_buy_base": 6000743.6,
          "taker_buy_quote": 103276.75046
        },
        {
          "timestamp": 1768413600000,
          "datetime": "2026-01-14T18:00:00",
          "open": 0.0171,
          "high": 0.0172,
          "low": 0.0166,
          "close": 0.0168,
          "volume": 17903289.6,
          "close_time": 1768417199999,
          "quote_volume": 302722.81736,
          "trades": 877,
          "taker_buy_base": 9012013.8,
          "taker_buy_quote": 152401.89337
        },
        {
          "timestamp": 1768417200000,
          "datetime": "2026-01-14T19:00:00",
          "open": 0.0168,
          "high": 0.0171,
          "low": 0.0167,
          "close": 0.0171,
          "volume": 4258655.1,
          "close_time": 1768420799999,
          "quote_volume": 72034.41908,
          "trades": 303,
          "taker_buy_base": 2351423.7,
          "taker_buy_quote": 39799.47859
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 0.017,
          "high": 0.0172,
          "low": 0.017,
          "close": 0.0171,
          "volume": 3383131.7,
          "close_time": 1768424399999,
          "quote_volume": 57779.19365,
          "trades": 209,
          "taker_buy_base": 1223384.8,
          "taker_buy_quote": 20914.66447
        },
        {
          "timestamp": 1768424400000,
          "datetime": "2026-01-14T21:00:00",
          "open": 0.0171,
          "high": 0.0171,
          "low": 0.0168,
          "close": 0.0169,
          "volume": 4668522.8,
          "close_time": 1768427999999,
          "quote_volume": 79182.76483,
          "trades": 262,
          "taker_buy_base": 2024672.3,
          "taker_buy_quote": 34336.69874
        },
        {
          "timestamp": 1768428000000,
          "datetime": "2026-01-14T22:00:00",
          "open": 0.0168,
          "high": 0.017,
          "low": 0.0167,
          "close": 0.0168,
          "volume": 3305010.2,
          "close_time": 1768431599999,
          "quote_volume": 55658.72533,
          "trades": 170,
          "taker_buy_base": 1124243.4,
          "taker_buy_quote": 18955.96257
        },
        {
          "timestamp": 1768431600000,
          "datetime": "2026-01-14T23:00:00",
          "open": 0.0168,
          "high": 0.0169,
          "low": 0.0167,
          "close": 0.0168,
          "volume": 3263175.0,
          "close_time": 1768435199999,
          "quote_volume": 54834.90236,
          "trades": 241,
          "taker_buy_base": 1892012.9,
          "taker_buy_quote": 31800.16044
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.0168,
          "high": 0.0169,
          "low": 0.0167,
          "close": 0.0168,
          "volume": 5216815.0,
          "close_time": 1768438799999,
          "quote_volume": 87317.22453,
          "trades": 322,
          "taker_buy_base": 2224767.2,
          "taker_buy_quote": 37266.73386
        },
        {
          "timestamp": 1768438800000,
          "datetime": "2026-01-15T01:00:00",
          "open": 0.0168,
          "high": 0.0168,
          "low": 0.0166,
          "close": 0.0168,
          "volume": 3678531.0,
          "close_time": 1768442399999,
          "quote_volume": 61432.34705,
          "trades": 219,
          "taker_buy_base": 2198593.2,
          "taker_buy_quote": 36763.296
        },
        {
          "timestamp": 1768442400000,
          "datetime": "2026-01-15T02:00:00",
          "open": 0.0168,
          "high": 0.017,
          "low": 0.0167,
          "close": 0.0168,
          "volume": 3616791.3,
          "close_time": 1768445999999,
          "quote_volume": 60753.47932,
          "trades": 246,
          "taker_buy_base": 1696634.3,
          "taker_buy_quote": 28504.04717
        },
        {
          "timestamp": 1768446000000,
          "datetime": "2026-01-15T03:00:00",
          "open": 0.0169,
          "high": 0.017,
          "low": 0.0165,
          "close": 0.0165,
          "volume": 10383481.6,
          "close_time": 1768449599999,
          "quote_volume": 173937.57336,
          "trades": 673,
          "taker_buy_base": 5250243.3,
          "taker_buy_quote": 87993.55893
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 0.0165,
          "high": 0.0168,
          "low": 0.0165,
          "close": 0.0168,
          "volume": 4056142.0,
          "close_time": 1768453199999,
          "quote_volume": 67785.90333,
          "trades": 263,
          "taker_buy_base": 2604441.8,
          "taker_buy_quote": 43498.83059
        },
        {
          "timestamp": 1768453200000,
          "datetime": "2026-01-15T05:00:00",
          "open": 0.0168,
          "high": 0.0172,
          "low": 0.0168,
          "close": 0.017,
          "volume": 5578507.4,
          "close_time": 1768456799999,
          "quote_volume": 94953.53757,
          "trades": 401,
          "taker_buy_base": 2409007.1,
          "taker_buy_quote": 40991.66121
        },
        {
          "timestamp": 1768456800000,
          "datetime": "2026-01-15T06:00:00",
          "open": 0.017,
          "high": 0.0178,
          "low": 0.0169,
          "close": 0.0176,
          "volume": 34899345.2,
          "close_time": 1768460399999,
          "quote_volume": 611697.34207,
          "trades": 1757,
          "taker_buy_base": 18927174.5,
          "taker_buy_quote": 331470.39435
        },
        {
          "timestamp": 1768460400000,
          "datetime": "2026-01-15T07:00:00",
          "open": 0.0176,
          "high": 0.0182,
          "low": 0.0176,
          "close": 0.0181,
          "volume": 29683920.1,
          "close_time": 1768463999999,
          "quote_volume": 533497.96077,
          "trades": 2542,
          "taker_buy_base": 14820714.4,
          "taker_buy_quote": 266504.36931
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 0.018,
          "high": 0.018,
          "low": 0.0175,
          "close": 0.0175,
          "volume": 12332575.2,
          "close_time": 1768467599999,
          "quote_volume": 218925.67103,
          "trades": 773,
          "taker_buy_base": 5481071.9,
          "taker_buy_quote": 97135.19413
        },
        {
          "timestamp": 1768467600000,
          "datetime": "2026-01-15T09:00:00",
          "open": 0.0175,
          "high": 0.0176,
          "low": 0.0174,
          "close": 0.0175,
          "volume": 6362914.9,
          "close_time": 1768471199999,
          "quote_volume": 111238.41538,
          "trades": 369,
          "taker_buy_base": 2758028.5,
          "taker_buy_quote": 48259.52379
        },
        {
          "timestamp": 1768471200000,
          "datetime": "2026-01-15T10:00:00",
          "open": 0.0175,
          "high": 0.0177,
          "low": 0.0173,
          "close": 0.0176,
          "volume": 10906136.4,
          "close_time": 1768474799999,
          "quote_volume": 191168.46832,
          "trades": 613,
          "taker_buy_base": 6265235.0,
          "taker_buy_quote": 109860.94282
        },
        {
          "timestamp": 1768474800000,
          "datetime": "2026-01-15T11:00:00",
          "open": 0.0175,
          "high": 0.0176,
          "low": 0.0173,
          "close": 0.0173,
          "volume": 3120894.3,
          "close_time": 1768478399999,
          "quote_volume": 54399.52549,
          "trades": 232,
          "taker_buy_base": 1455357.3,
          "taker_buy_quote": 25338.33775
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 0.0174,
          "high": 0.0175,
          "low": 0.0173,
          "close": 0.0175,
          "volume": 5507340.0,
          "close_time": 1768481999999,
          "quote_volume": 95757.69714,
          "trades": 346,
          "taker_buy_base": 2788172.8,
          "taker_buy_quote": 48502.30365
        },
        {
          "timestamp": 1768482000000,
          "datetime": "2026-01-15T13:00:00",
          "open": 0.0175,
          "high": 0.0176,
          "low": 0.0172,
          "close": 0.0172,
          "volume": 5224589.4,
          "close_time": 1768485599999,
          "quote_volume": 90740.26826,
          "trades": 354,
          "taker_buy_base": 2607116.8,
          "taker_buy_quote": 45229.09055
        },
        {
          "timestamp": 1768485600000,
          "datetime": "2026-01-15T14:00:00",
          "open": 0.0172,
          "high": 0.0173,
          "low": 0.0169,
          "close": 0.0171,
          "volume": 12883168.3,
          "close_time": 1768489199999,
          "quote_volume": 220228.9811,
          "trades": 807,
          "taker_buy_base": 5361751.1,
          "taker_buy_quote": 91717.04729
        },
        {
          "timestamp": 1768489200000,
          "datetime": "2026-01-15T15:00:00",
          "open": 0.0171,
          "high": 0.0172,
          "low": 0.0166,
          "close": 0.0168,
          "volume": 13935710.3,
          "close_time": 1768492799999,
          "quote_volume": 235080.31131,
          "trades": 988,
          "taker_buy_base": 5760256.4,
          "taker_buy_quote": 97197.7934
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 0.0168,
          "high": 0.017,
          "low": 0.0167,
          "close": 0.0169,
          "volume": 4094321.8,
          "close_time": 1768496399999,
          "quote_volume": 68975.75248,
          "trades": 420,
          "taker_buy_base": 2148693.7,
          "taker_buy_quote": 36199.96634
        },
        {
          "timestamp": 1768496400000,
          "datetime": "2026-01-15T17:00:00",
          "open": 0.0168,
          "high": 0.017,
          "low": 0.0168,
          "close": 0.0168,
          "volume": 4293093.4,
          "close_time": 1768499999999,
          "quote_volume": 72432.63228,
          "trades": 334,
          "taker_buy_base": 1796817.0,
          "taker_buy_quote": 30342.55434
        },
        {
          "timestamp": 1768500000000,
          "datetime": "2026-01-15T18:00:00",
          "open": 0.0167,
          "high": 0.0168,
          "low": 0.0164,
          "close": 0.0164,
          "volume": 8980231.1,
          "close_time": 1768503599999,
          "quote_volume": 148897.88184,
          "trades": 561,
          "taker_buy_base": 4632437.8,
          "taker_buy_quote": 76844.10368
        },
        {
          "timestamp": 1768503600000,
          "datetime": "2026-01-15T19:00:00",
          "open": 0.0164,
          "high": 0.0165,
          "low": 0.0162,
          "close": 0.0163,
          "volume": 6635804.7,
          "close_time": 1768507199999,
          "quote_volume": 108528.83182,
          "trades": 532,
          "taker_buy_base": 3004515.2,
          "taker_buy_quote": 49179.12528
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 0.0164,
          "high": 0.0165,
          "low": 0.0162,
          "close": 0.0163,
          "volume": 5233811.9,
          "close_time": 1768510799999,
          "quote_volume": 85262.00834,
          "trades": 323,
          "taker_buy_base": 2029082.0,
          "taker_buy_quote": 33078.167
        },
        {
          "timestamp": 1768510800000,
          "datetime": "2026-01-15T21:00:00",
          "open": 0.0163,
          "high": 0.0164,
          "low": 0.0163,
          "close": 0.0164,
          "volume": 1283724.9,
          "close_time": 1768514399999,
          "quote_volume": 20941.99999,
          "trades": 69,
          "taker_buy_base": 1026562.7,
          "taker_buy_quote": 16750.25613
        },
        {
          "timestamp": 1768514400000,
          "datetime": "2026-01-15T22:00:00",
          "open": 0.0164,
          "high": 0.0165,
          "low": 0.0163,
          "close": 0.0163,
          "volume": 2988912.7,
          "close_time": 1768517999999,
          "quote_volume": 49017.7705,
          "trades": 215,
          "taker_buy_base": 1875551.8,
          "taker_buy_quote": 30768.52214
        },
        {
          "timestamp": 1768518000000,
          "datetime": "2026-01-15T23:00:00",
          "open": 0.0163,
          "high": 0.0164,
          "low": 0.0163,
          "close": 0.0164,
          "volume": 1576044.6,
          "close_time": 1768521599999,
          "quote_volume": 25846.99106,
          "trades": 104,
          "taker_buy_base": 754446.5,
          "taker_buy_quote": 12372.9226
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.0164,
          "high": 0.0166,
          "low": 0.0164,
          "close": 0.0164,
          "volume": 2700325.9,
          "close_time": 1768525199999,
          "quote_volume": 44446.60459,
          "trades": 149,
          "taker_buy_base": 1794057.4,
          "taker_buy_quote": 29532.87957
        },
        {
          "timestamp": 1768525200000,
          "datetime": "2026-01-16T01:00:00",
          "open": 0.0164,
          "high": 0.0165,
          "low": 0.0163,
          "close": 0.0163,
          "volume": 3710348.0,
          "close_time": 1768528799999,
          "quote_volume": 60716.65817,
          "trades": 214,
          "taker_buy_base": 966725.3,
          "taker_buy_quote": 15865.65448
        },
        {
          "timestamp": 1768528800000,
          "datetime": "2026-01-16T02:00:00",
          "open": 0.0164,
          "high": 0.0164,
          "low": 0.0161,
          "close": 0.0164,
          "volume": 2635570.5,
          "close_time": 1768532399999,
          "quote_volume": 42925.53407,
          "trades": 142,
          "taker_buy_base": 1653296.8,
          "taker_buy_quote": 26949.61833
        },
        {
          "timestamp": 1768532400000,
          "datetime": "2026-01-16T03:00:00",
          "open": 0.0164,
          "high": 0.0164,
          "low": 0.0163,
          "close": 0.0163,
          "volume": 2932946.8,
          "close_time": 1768535999999,
          "quote_volume": 47895.73692,
          "trades": 200,
          "taker_buy_base": 1305020.1,
          "taker_buy_quote": 21340.19427
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 0.0162,
          "high": 0.0163,
          "low": 0.016,
          "close": 0.0162,
          "volume": 4939502.7,
          "close_time": 1768539599999,
          "quote_volume": 79840.61705,
          "trades": 415,
          "taker_buy_base": 2217124.8,
          "taker_buy_quote": 35821.77803
        },
        {
          "timestamp": 1768539600000,
          "datetime": "2026-01-16T05:00:00",
          "open": 0.0161,
          "high": 0.0165,
          "low": 0.0161,
          "close": 0.0163,
          "volume": 7537877.7,
          "close_time": 1768543199999,
          "quote_volume": 122699.12895,
          "trades": 406,
          "taker_buy_base": 5332232.6,
          "taker_buy_quote": 87007.146
        },
        {
          "timestamp": 1768543200000,
          "datetime": "2026-01-16T06:00:00",
          "open": 0.0163,
          "high": 0.0166,
          "low": 0.0162,
          "close": 0.0166,
          "volume": 2409001.1,
          "close_time": 1768546799999,
          "quote_volume": 39430.61849,
          "trades": 206,
          "taker_buy_base": 1306334.5,
          "taker_buy_quote": 21404.26129
        },
        {
          "timestamp": 1768546800000,
          "datetime": "2026-01-16T07:00:00",
          "open": 0.0166,
          "high": 0.0166,
          "low": 0.0164,
          "close": 0.0165,
          "volume": 1661208.0,
          "close_time": 1768550399999,
          "quote_volume": 27426.5311,
          "trades": 86,
          "taker_buy_base": 339706.3,
          "taker_buy_quote": 5638.33637
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 0.0164,
          "high": 0.0165,
          "low": 0.0164,
          "close": 0.0164,
          "volume": 266962.9,
          "close_time": 1768553999999,
          "quote_volume": 4393.39748,
          "trades": 30,
          "taker_buy_base": 152059.2,
          "taker_buy_quote": 2508.9768
        },
        {
          "timestamp": 1768554000000,
          "datetime": "2026-01-16T09:00:00",
          "open": 0.0164,
          "high": 0.0166,
          "low": 0.0164,
          "close": 0.0165,
          "volume": 2646395.0,
          "close_time": 1768557599999,
          "quote_volume": 43606.88166,
          "trades": 146,
          "taker_buy_base": 1518096.2,
          "taker_buy_quote": 25038.23009
        },
        {
          "timestamp": 1768557600000,
          "datetime": "2026-01-16T10:00:00",
          "open": 0.0165,
          "high": 0.0165,
          "low": 0.0164,
          "close": 0.0164,
          "volume": 198602.1,
          "close_time": 1768561199999,
          "quote_volume": 3274.6171,
          "trades": 25,
          "taker_buy_base": 9354.9,
          "taker_buy_quote": 154.35585
        },
        {
          "timestamp": 1768561200000,
          "datetime": "2026-01-16T11:00:00",
          "open": 0.0164,
          "high": 0.0166,
          "low": 0.0164,
          "close": 0.0166,
          "volume": 2006760.0,
          "close_time": 1768564799999,
          "quote_volume": 33063.76197,
          "trades": 134,
          "taker_buy_base": 1282665.0,
          "taker_buy_quote": 21147.64937
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 0.0166,
          "high": 0.0167,
          "low": 0.0166,
          "close": 0.0167,
          "volume": 2755291.2,
          "close_time": 1768568399999,
          "quote_volume": 45942.20597,
          "trades": 181,
          "taker_buy_base": 1488511.8,
          "taker_buy_quote": 24851.79468
        },
        {
          "timestamp": 1768568400000,
          "datetime": "2026-01-16T13:00:00",
          "open": 0.0167,
          "high": 0.0168,
          "low": 0.0166,
          "close": 0.0168,
          "volume": 2131575.8,
          "close_time": 1768571999999,
          "quote_volume": 35605.14107,
          "trades": 182,
          "taker_buy_base": 1078821.9,
          "taker_buy_quote": 18028.2158
        },
        {
          "timestamp": 1768572000000,
          "datetime": "2026-01-16T14:00:00",
          "open": 0.0167,
          "high": 0.0168,
          "low": 0.0166,
          "close": 0.0167,
          "volume": 6227886.2,
          "close_time": 1768575599999,
          "quote_volume": 103895.32101,
          "trades": 362,
          "taker_buy_base": 3796486.2,
          "taker_buy_quote": 63356.2292
        },
        {
          "timestamp": 1768575600000,
          "datetime": "2026-01-16T15:00:00",
          "open": 0.0167,
          "high": 0.0168,
          "low": 0.0161,
          "close": 0.0163,
          "volume": 9596417.9,
          "close_time": 1768579199999,
          "quote_volume": 157859.36445,
          "trades": 847,
          "taker_buy_base": 4331286.0,
          "taker_buy_quote": 71282.62274
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 0.0162,
          "high": 0.0165,
          "low": 0.0162,
          "close": 0.0164,
          "volume": 3630759.4,
          "close_time": 1768582799999,
          "quote_volume": 59403.3688,
          "trades": 234,
          "taker_buy_base": 935966.9,
          "taker_buy_quote": 15288.0652
        },
        {
          "timestamp": 1768582800000,
          "datetime": "2026-01-16T17:00:00",
          "open": 0.0163,
          "high": 0.0165,
          "low": 0.0162,
          "close": 0.0164,
          "volume": 2658961.2,
          "close_time": 1768586399999,
          "quote_volume": 43469.77766,
          "trades": 280,
          "taker_buy_base": 1770978.5,
          "taker_buy_quote": 28941.08174
        },
        {
          "timestamp": 1768586400000,
          "datetime": "2026-01-16T18:00:00",
          "open": 0.0165,
          "high": 0.0165,
          "low": 0.0164,
          "close": 0.0165,
          "volume": 1869302.2,
          "close_time": 1768589999999,
          "quote_volume": 30777.84179,
          "trades": 121,
          "taker_buy_base": 735791.4,
          "taker_buy_quote": 12123.9255
        },
        {
          "timestamp": 1768590000000,
          "datetime": "2026-01-16T19:00:00",
          "open": 0.0165,
          "high": 0.0165,
          "low": 0.0163,
          "close": 0.0164,
          "volume": 1893026.9,
          "close_time": 1768593599999,
          "quote_volume": 31075.75969,
          "trades": 155,
          "taker_buy_base": 938474.7,
          "taker_buy_quote": 15421.61139
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 0.0164,
          "high": 0.0168,
          "low": 0.0163,
          "close": 0.0168,
          "volume": 2497474.1,
          "close_time": 1768597199999,
          "quote_volume": 41259.51533,
          "trades": 218,
          "taker_buy_base": 871263.4,
          "taker_buy_quote": 14428.01034
        },
        {
          "timestamp": 1768597200000,
          "datetime": "2026-01-16T21:00:00",
          "open": 0.0167,
          "high": 0.017,
          "low": 0.0167,
          "close": 0.0168,
          "volume": 4343412.1,
          "close_time": 1768600799999,
          "quote_volume": 73008.02937,
          "trades": 257,
          "taker_buy_base": 1613574.0,
          "taker_buy_quote": 27121.82318
        },
        {
          "timestamp": 1768600800000,
          "datetime": "2026-01-16T22:00:00",
          "open": 0.0168,
          "high": 0.017,
          "low": 0.0168,
          "close": 0.017,
          "volume": 1095771.2,
          "close_time": 1768604399999,
          "quote_volume": 18453.74582,
          "trades": 90,
          "taker_buy_base": 712044.7,
          "taker_buy_quote": 12000.98886
        },
        {
          "timestamp": 1768604400000,
          "datetime": "2026-01-16T23:00:00",
          "open": 0.017,
          "high": 0.0172,
          "low": 0.0168,
          "close": 0.0171,
          "volume": 5106864.3,
          "close_time": 1768607999999,
          "quote_volume": 86744.05523,
          "trades": 326,
          "taker_buy_base": 2789083.3,
          "taker_buy_quote": 47454.94635
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.0171,
          "high": 0.0173,
          "low": 0.0169,
          "close": 0.0171,
          "volume": 7752538.8,
          "close_time": 1768611599999,
          "quote_volume": 132653.54511,
          "trades": 427,
          "taker_buy_base": 2309647.4,
          "taker_buy_quote": 39794.8634
        },
        {
          "timestamp": 1768611600000,
          "datetime": "2026-01-17T01:00:00",
          "open": 0.017,
          "high": 0.017,
          "low": 0.0169,
          "close": 0.017,
          "volume": 2522732.3,
          "close_time": 1768615199999,
          "quote_volume": 42741.65342,
          "trades": 143,
          "taker_buy_base": 860199.9,
          "taker_buy_quote": 14580.41573
        },
        {
          "timestamp": 1768615200000,
          "datetime": "2026-01-17T02:00:00",
          "open": 0.017,
          "high": 0.017,
          "low": 0.0168,
          "close": 0.0169,
          "volume": 1287817.8,
          "close_time": 1768618799999,
          "quote_volume": 21762.88267,
          "trades": 112,
          "taker_buy_base": 478871.6,
          "taker_buy_quote": 8097.77776
        },
        {
          "timestamp": 1768618800000,
          "datetime": "2026-01-17T03:00:00",
          "open": 0.0169,
          "high": 0.017,
          "low": 0.0169,
          "close": 0.017,
          "volume": 243689.6,
          "close_time": 1768622399999,
          "quote_volume": 4118.96734,
          "trades": 26,
          "taker_buy_base": 70644.9,
          "taker_buy_quote": 1194.51191
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 0.017,
          "high": 0.0171,
          "low": 0.0168,
          "close": 0.017,
          "volume": 4213106.1,
          "close_time": 1768625999999,
          "quote_volume": 71426.37315,
          "trades": 266,
          "taker_buy_base": 1702151.4,
          "taker_buy_quote": 28885.19781
        },
        {
          "timestamp": 1768626000000,
          "datetime": "2026-01-17T05:00:00",
          "open": 0.017,
          "high": 0.0172,
          "low": 0.017,
          "close": 0.017,
          "volume": 2468420.8,
          "close_time": 1768629599999,
          "quote_volume": 42162.74199,
          "trades": 179,
          "taker_buy_base": 1588266.1,
          "taker_buy_quote": 27149.56707
        },
        {
          "timestamp": 1768629600000,
          "datetime": "2026-01-17T06:00:00",
          "open": 0.017,
          "high": 0.0171,
          "low": 0.017,
          "close": 0.017,
          "volume": 1664931.8,
          "close_time": 1768633199999,
          "quote_volume": 28307.07406,
          "trades": 113,
          "taker_buy_base": 1136399.6,
          "taker_buy_quote": 19322.02666
        },
        {
          "timestamp": 1768633200000,
          "datetime": "2026-01-17T07:00:00",
          "open": 0.017,
          "high": 0.0172,
          "low": 0.0169,
          "close": 0.0171,
          "volume": 4215379.6,
          "close_time": 1768636799999,
          "quote_volume": 72112.42767,
          "trades": 228,
          "taker_buy_base": 2495466.3,
          "taker_buy_quote": 42709.98896
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 0.0171,
          "high": 0.0175,
          "low": 0.0171,
          "close": 0.0174,
          "volume": 5900578.1,
          "close_time": 1768640399999,
          "quote_volume": 102309.95635,
          "trades": 383,
          "taker_buy_base": 2825468.2,
          "taker_buy_quote": 48989.5464
        },
        {
          "timestamp": 1768640400000,
          "datetime": "2026-01-17T09:00:00",
          "open": 0.0174,
          "high": 0.0175,
          "low": 0.0173,
          "close": 0.0175,
          "volume": 1051058.9,
          "close_time": 1768643999999,
          "quote_volume": 18287.95216,
          "trades": 103,
          "taker_buy_base": 302768.8,
          "taker_buy_quote": 5269.9195
        },
        {
          "timestamp": 1768644000000,
          "datetime": "2026-01-17T10:00:00",
          "open": 0.0174,
          "high": 0.0175,
          "low": 0.017,
          "close": 0.017,
          "volume": 7276521.2,
          "close_time": 1768647599999,
          "quote_volume": 125313.62164,
          "trades": 404,
          "taker_buy_base": 3160741.5,
          "taker_buy_quote": 54505.51736
        },
        {
          "timestamp": 1768647600000,
          "datetime": "2026-01-17T11:00:00",
          "open": 0.017,
          "high": 0.0171,
          "low": 0.017,
          "close": 0.017,
          "volume": 3522693.0,
          "close_time": 1768651199999,
          "quote_volume": 60042.58188,
          "trades": 192,
          "taker_buy_base": 2132324.5,
          "taker_buy_quote": 36361.7289
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 0.017,
          "high": 0.0173,
          "low": 0.0169,
          "close": 0.0173,
          "volume": 1873890.5,
          "close_time": 1768654799999,
          "quote_volume": 31962.86857,
          "trades": 125,
          "taker_buy_base": 843738.3,
          "taker_buy_quote": 14479.39797
        },
        {
          "timestamp": 1768654800000,
          "datetime": "2026-01-17T13:00:00",
          "open": 0.0173,
          "high": 0.0173,
          "low": 0.0171,
          "close": 0.0173,
          "volume": 3328169.7,
          "close_time": 1768658399999,
          "quote_volume": 57252.8418,
          "trades": 151,
          "taker_buy_base": 1094182.2,
          "taker_buy_quote": 18828.86519
        },
        {
          "timestamp": 1768658400000,
          "datetime": "2026-01-17T14:00:00",
          "open": 0.0172,
          "high": 0.0174,
          "low": 0.0172,
          "close": 0.0174,
          "volume": 3372109.4,
          "close_time": 1768661999999,
          "quote_volume": 58363.17327,
          "trades": 175,
          "taker_buy_base": 1704469.1,
          "taker_buy_quote": 29530.60348
        },
        {
          "timestamp": 1768662000000,
          "datetime": "2026-01-17T15:00:00",
          "open": 0.0175,
          "high": 0.0176,
          "low": 0.0173,
          "close": 0.0173,
          "volume": 3191150.0,
          "close_time": 1768665599999,
          "quote_volume": 55634.30159,
          "trades": 269,
          "taker_buy_base": 981932.1,
          "taker_buy_quote": 17167.64536
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 0.0173,
          "high": 0.0174,
          "low": 0.0171,
          "close": 0.0171,
          "volume": 5219338.7,
          "close_time": 1768669199999,
          "quote_volume": 89963.7076,
          "trades": 442,
          "taker_buy_base": 3007940.9,
          "taker_buy_quote": 51883.04243
        },
        {
          "timestamp": 1768669200000,
          "datetime": "2026-01-17T17:00:00",
          "open": 0.0171,
          "high": 0.0174,
          "low": 0.0171,
          "close": 0.0172,
          "volume": 3826274.9,
          "close_time": 1768672799999,
          "quote_volume": 66046.95488,
          "trades": 250,
          "taker_buy_base": 2007481.3,
          "taker_buy_quote": 34695.31919
        },
        {
          "timestamp": 1768672800000,
          "datetime": "2026-01-17T18:00:00",
          "open": 0.0172,
          "high": 0.0173,
          "low": 0.0171,
          "close": 0.0173,
          "volume": 345431.5,
          "close_time": 1768676399999,
          "quote_volume": 5942.04192,
          "trades": 32,
          "taker_buy_base": 268987.9,
          "taker_buy_quote": 4628.03101
        },
        {
          "timestamp": 1768676400000,
          "datetime": "2026-01-17T19:00:00",
          "open": 0.0172,
          "high": 0.0173,
          "low": 0.0171,
          "close": 0.0171,
          "volume": 1593780.1,
          "close_time": 1768679999999,
          "quote_volume": 27416.6646,
          "trades": 87,
          "taker_buy_base": 539754.2,
          "taker_buy_quote": 9289.64187
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 0.0172,
          "high": 0.0172,
          "low": 0.017,
          "close": 0.0171,
          "volume": 3005748.8,
          "close_time": 1768683599999,
          "quote_volume": 51479.579,
          "trades": 176,
          "taker_buy_base": 1834688.7,
          "taker_buy_quote": 31430.6378
        },
        {
          "timestamp": 1768683600000,
          "datetime": "2026-01-17T21:00:00",
          "open": 0.0171,
          "high": 0.0171,
          "low": 0.017,
          "close": 0.017,
          "volume": 2378315.3,
          "close_time": 1768687199999,
          "quote_volume": 40443.51098,
          "trades": 151,
          "taker_buy_base": 1039971.7,
          "taker_buy_quote": 17691.66978
        },
        {
          "timestamp": 1768687200000,
          "datetime": "2026-01-17T22:00:00",
          "open": 0.017,
          "high": 0.0171,
          "low": 0.0165,
          "close": 0.0166,
          "volume": 4077018.6,
          "close_time": 1768690799999,
          "quote_volume": 68368.79652,
          "trades": 333,
          "taker_buy_base": 1579694.1,
          "taker_buy_quote": 26465.01914
        },
        {
          "timestamp": 1768690800000,
          "datetime": "2026-01-17T23:00:00",
          "open": 0.0167,
          "high": 0.0167,
          "low": 0.0166,
          "close": 0.0166,
          "volume": 2901147.3,
          "close_time": 1768694399999,
          "quote_volume": 48251.21945,
          "trades": 158,
          "taker_buy_base": 1689683.3,
          "taker_buy_quote": 28111.37333
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.0167,
          "high": 0.0168,
          "low": 0.0166,
          "close": 0.0167,
          "volume": 2668537.2,
          "close_time": 1768697999999,
          "quote_volume": 44722.13423,
          "trades": 168,
          "taker_buy_base": 2002985.8,
          "taker_buy_quote": 33588.59259
        },
        {
          "timestamp": 1768698000000,
          "datetime": "2026-01-18T01:00:00",
          "open": 0.0168,
          "high": 0.0169,
          "low": 0.0166,
          "close": 0.0166,
          "volume": 5556823.6,
          "close_time": 1768701599999,
          "quote_volume": 92441.13568,
          "trades": 343,
          "taker_buy_base": 2234535.1,
          "taker_buy_quote": 37170.22701
        },
        {
          "timestamp": 1768701600000,
          "datetime": "2026-01-18T02:00:00",
          "open": 0.0167,
          "high": 0.0167,
          "low": 0.0165,
          "close": 0.0167,
          "volume": 2322828.3,
          "close_time": 1768705199999,
          "quote_volume": 38564.16667,
          "trades": 131,
          "taker_buy_base": 1071386.6,
          "taker_buy_quote": 17790.88327
        },
        {
          "timestamp": 1768705200000,
          "datetime": "2026-01-18T03:00:00",
          "open": 0.0166,
          "high": 0.0167,
          "low": 0.0166,
          "close": 0.0167,
          "volume": 1062021.5,
          "close_time": 1768708799999,
          "quote_volume": 17665.6147,
          "trades": 51,
          "taker_buy_base": 355861.0,
          "taker_buy_quote": 5936.26974
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 0.0166,
          "high": 0.0167,
          "low": 0.0164,
          "close": 0.0167,
          "volume": 2897505.4,
          "close_time": 1768712399999,
          "quote_volume": 48019.48575,
          "trades": 167,
          "taker_buy_base": 1233469.0,
          "taker_buy_quote": 20446.53963
        },
        {
          "timestamp": 1768712400000,
          "datetime": "2026-01-18T05:00:00",
          "open": 0.0166,
          "high": 0.0167,
          "low": 0.0165,
          "close": 0.0166,
          "volume": 617185.3,
          "close_time": 1768715999999,
          "quote_volume": 10247.34448,
          "trades": 53,
          "taker_buy_base": 239614.6,
          "taker_buy_quote": 3979.71587
        },
        {
          "timestamp": 1768716000000,
          "datetime": "2026-01-18T06:00:00",
          "open": 0.0166,
          "high": 0.0167,
          "low": 0.0165,
          "close": 0.0166,
          "volume": 3950952.7,
          "close_time": 1768719599999,
          "quote_volume": 65602.61424,
          "trades": 293,
          "taker_buy_base": 2007969.8,
          "taker_buy_quote": 33355.72637
        },
        {
          "timestamp": 1768719600000,
          "datetime": "2026-01-18T07:00:00",
          "open": 0.0166,
          "high": 0.0166,
          "low": 0.0164,
          "close": 0.0166,
          "volume": 3529520.6,
          "close_time": 1768723199999,
          "quote_volume": 58377.4203,
          "trades": 237,
          "taker_buy_base": 1550320.5,
          "taker_buy_quote": 25658.63035
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 0.0165,
          "high": 0.0166,
          "low": 0.0165,
          "close": 0.0165,
          "volume": 2775102.3,
          "close_time": 1768726799999,
          "quote_volume": 45905.51395,
          "trades": 166,
          "taker_buy_base": 1219214.4,
          "taker_buy_quote": 20171.455
        },
        {
          "timestamp": 1768726800000,
          "datetime": "2026-01-18T09:00:00",
          "open": 0.0165,
          "high": 0.0166,
          "low": 0.0165,
          "close": 0.0165,
          "volume": 2009295.4,
          "close_time": 1768730399999,
          "quote_volume": 33280.39612,
          "trades": 137,
          "taker_buy_base": 1061132.5,
          "taker_buy_quote": 17607.84708
        },
        {
          "timestamp": 1768730400000,
          "datetime": "2026-01-18T10:00:00",
          "open": 0.0165,
          "high": 0.0167,
          "low": 0.0165,
          "close": 0.0167,
          "volume": 1739248.5,
          "close_time": 1768733999999,
          "quote_volume": 28840.85088,
          "trades": 115,
          "taker_buy_base": 583400.5,
          "taker_buy_quote": 9685.46326
        },
        {
          "timestamp": 1768734000000,
          "datetime": "2026-01-18T11:00:00",
          "open": 0.0166,
          "high": 0.0168,
          "low": 0.0166,
          "close": 0.0167,
          "volume": 2070267.8,
          "close_time": 1768737599999,
          "quote_volume": 34573.75398,
          "trades": 117,
          "taker_buy_base": 1212294.4,
          "taker_buy_quote": 20248.43013
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 0.0167,
          "high": 0.0167,
          "low": 0.0166,
          "close": 0.0167,
          "volume": 2327388.8,
          "close_time": 1768741199999,
          "quote_volume": 38867.10544,
          "trades": 175,
          "taker_buy_base": 1111351.0,
          "taker_buy_quote": 18559.5617
        },
        {
          "timestamp": 1768741200000,
          "datetime": "2026-01-18T13:00:00",
          "open": 0.0166,
          "high": 0.0166,
          "low": 0.0162,
          "close": 0.0164,
          "volume": 8962734.5,
          "close_time": 1768744799999,
          "quote_volume": 147332.63559,
          "trades": 482,
          "taker_buy_base": 3260209.4,
          "taker_buy_quote": 53618.74462
        },
        {
          "timestamp": 1768744800000,
          "datetime": "2026-01-18T14:00:00",
          "open": 0.0164,
          "high": 0.0166,
          "low": 0.0163,
          "close": 0.0163,
          "volume": 5083278.5,
          "close_time": 1768748399999,
          "quote_volume": 83496.48199,
          "trades": 333,
          "taker_buy_base": 2866735.2,
          "taker_buy_quote": 47152.59117
        },
        {
          "timestamp": 1768748400000,
          "datetime": "2026-01-18T15:00:00",
          "open": 0.0163,
          "high": 0.0166,
          "low": 0.0163,
          "close": 0.0165,
          "volume": 2648788.5,
          "close_time": 1768751999999,
          "quote_volume": 43506.32444,
          "trades": 165,
          "taker_buy_base": 1594417.4,
          "taker_buy_quote": 26182.23331
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 0.0166,
          "high": 0.0166,
          "low": 0.0165,
          "close": 0.0165,
          "volume": 1068807.2,
          "close_time": 1768755599999,
          "quote_volume": 17728.35553,
          "trades": 59,
          "taker_buy_base": 285925.8,
          "taker_buy_quote": 4746.36828
        },
        {
          "timestamp": 1768755600000,
          "datetime": "2026-01-18T17:00:00",
          "open": 0.0166,
          "high": 0.0166,
          "low": 0.0165,
          "close": 0.0166,
          "volume": 903539.2,
          "close_time": 1768759199999,
          "quote_volume": 14953.83806,
          "trades": 67,
          "taker_buy_base": 675739.8,
          "taker_buy_quote": 11195.14796
        },
        {
          "timestamp": 1768759200000,
          "datetime": "2026-01-18T18:00:00",
          "open": 0.0166,
          "high": 0.0167,
          "low": 0.0165,
          "close": 0.0166,
          "volume": 1316430.3,
          "close_time": 1768762799999,
          "quote_volume": 21849.18514,
          "trades": 82,
          "taker_buy_base": 519807.4,
          "taker_buy_quote": 8635.48562
        },
        {
          "timestamp": 1768762800000,
          "datetime": "2026-01-18T19:00:00",
          "open": 0.0167,
          "high": 0.0167,
          "low": 0.0165,
          "close": 0.0165,
          "volume": 1860906.8,
          "close_time": 1768766399999,
          "quote_volume": 30810.42951,
          "trades": 102,
          "taker_buy_base": 451133.2,
          "taker_buy_quote": 7492.80741
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 0.0164,
          "high": 0.0166,
          "low": 0.0164,
          "close": 0.0165,
          "volume": 1298234.2,
          "close_time": 1768769999999,
          "quote_volume": 21412.07717,
          "trades": 76,
          "taker_buy_base": 815559.2,
          "taker_buy_quote": 13457.75864
        },
        {
          "timestamp": 1768770000000,
          "datetime": "2026-01-18T21:00:00",
          "open": 0.0166,
          "high": 0.0167,
          "low": 0.0165,
          "close": 0.0167,
          "volume": 763134.0,
          "close_time": 1768773599999,
          "quote_volume": 12683.29991,
          "trades": 49,
          "taker_buy_base": 737543.8,
          "taker_buy_quote": 12258.60719
        },
        {
          "timestamp": 1768773600000,
          "datetime": "2026-01-18T22:00:00",
          "open": 0.0167,
          "high": 0.0167,
          "low": 0.0166,
          "close": 0.0166,
          "volume": 1998031.6,
          "close_time": 1768777199999,
          "quote_volume": 33365.01305,
          "trades": 96,
          "taker_buy_base": 863966.4,
          "taker_buy_quote": 14428.23888
        },
        {
          "timestamp": 1768777200000,
          "datetime": "2026-01-18T23:00:00",
          "open": 0.0166,
          "high": 0.0166,
          "low": 0.0156,
          "close": 0.0156,
          "volume": 18907846.9,
          "close_time": 1768780799999,
          "quote_volume": 301410.07406,
          "trades": 1084,
          "taker_buy_base": 7963999.4,
          "taker_buy_quote": 127016.18109
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.0156,
          "high": 0.0156,
          "low": 0.0127,
          "close": 0.0146,
          "volume": 92852619.4,
          "close_time": 1768784399999,
          "quote_volume": 1329024.65757,
          "trades": 6381,
          "taker_buy_base": 48517687.7,
          "taker_buy_quote": 693463.28886
        },
        {
          "timestamp": 1768784400000,
          "datetime": "2026-01-19T01:00:00",
          "open": 0.0146,
          "high": 0.0147,
          "low": 0.0144,
          "close": 0.0144,
          "volume": 11855070.6,
          "close_time": 1768787999999,
          "quote_volume": 172570.00308,
          "trades": 1061,
          "taker_buy_base": 5926676.4,
          "taker_buy_quote": 86372.38016
        },
        {
          "timestamp": 1768788000000,
          "datetime": "2026-01-19T02:00:00",
          "open": 0.0144,
          "high": 0.0146,
          "low": 0.0144,
          "close": 0.0145,
          "volume": 5699267.5,
          "close_time": 1768791599999,
          "quote_volume": 82705.29353,
          "trades": 844,
          "taker_buy_base": 3236882.3,
          "taker_buy_quote": 47016.51489
        },
        {
          "timestamp": 1768791600000,
          "datetime": "2026-01-19T03:00:00",
          "open": 0.0145,
          "high": 0.0146,
          "low": 0.0144,
          "close": 0.0145,
          "volume": 3587319.5,
          "close_time": 1768795199999,
          "quote_volume": 52169.94201,
          "trades": 706,
          "taker_buy_base": 1526289.8,
          "taker_buy_quote": 22255.53638
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 0.0146,
          "high": 0.0147,
          "low": 0.0145,
          "close": 0.0145,
          "volume": 6730209.6,
          "close_time": 1768798799999,
          "quote_volume": 98413.44045,
          "trades": 844,
          "taker_buy_base": 3143241.7,
          "taker_buy_quote": 46028.07961
        },
        {
          "timestamp": 1768798800000,
          "datetime": "2026-01-19T05:00:00",
          "open": 0.0145,
          "high": 0.0147,
          "low": 0.0144,
          "close": 0.0144,
          "volume": 9654568.2,
          "close_time": 1768802399999,
          "quote_volume": 140347.20213,
          "trades": 1472,
          "taker_buy_base": 4868365.9,
          "taker_buy_quote": 70821.06643
        },
        {
          "timestamp": 1768802400000,
          "datetime": "2026-01-19T06:00:00",
          "open": 0.0144,
          "high": 0.0147,
          "low": 0.0144,
          "close": 0.0145,
          "volume": 10111273.0,
          "close_time": 1768805999999,
          "quote_volume": 147547.37186,
          "trades": 1310,
          "taker_buy_base": 4753983.1,
          "taker_buy_quote": 69439.90976
        },
        {
          "timestamp": 1768806000000,
          "datetime": "2026-01-19T07:00:00",
          "open": 0.0145,
          "high": 0.0147,
          "low": 0.0145,
          "close": 0.0146,
          "volume": 3252225.4,
          "close_time": 1768809599999,
          "quote_volume": 47463.7745,
          "trades": 884,
          "taker_buy_base": 1061957.3,
          "taker_buy_quote": 15524.87385
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 0.0146,
          "high": 0.015,
          "low": 0.0146,
          "close": 0.0148,
          "volume": 11508661.7,
          "close_time": 1768813199999,
          "quote_volume": 170511.05037,
          "trades": 1441,
          "taker_buy_base": 5496446.9,
          "taker_buy_quote": 81555.77779
        },
        {
          "timestamp": 1768813200000,
          "datetime": "2026-01-19T09:00:00",
          "open": 0.0148,
          "high": 0.0149,
          "low": 0.0147,
          "close": 0.0147,
          "volume": 2892965.8,
          "close_time": 1768816799999,
          "quote_volume": 42833.777,
          "trades": 545,
          "taker_buy_base": 1189824.4,
          "taker_buy_quote": 17654.41272
        },
        {
          "timestamp": 1768816800000,
          "datetime": "2026-01-19T10:00:00",
          "open": 0.0148,
          "high": 0.0148,
          "low": 0.0147,
          "close": 0.0147,
          "volume": 737252.5,
          "close_time": 1768820399999,
          "quote_volume": 10899.23127,
          "trades": 213,
          "taker_buy_base": 616195.2,
          "taker_buy_quote": 9119.68896
        },
        {
          "timestamp": 1768820400000,
          "datetime": "2026-01-19T11:00:00",
          "open": 0.0147,
          "high": 0.0148,
          "low": 0.0147,
          "close": 0.0147,
          "volume": 2331483.2,
          "close_time": 1768823999999,
          "quote_volume": 34475.09042,
          "trades": 286,
          "taker_buy_base": 1519652.4,
          "taker_buy_quote": 22490.85552
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 0.0147,
          "high": 0.0148,
          "low": 0.0146,
          "close": 0.0146,
          "volume": 2738596.7,
          "close_time": 1768827599999,
          "quote_volume": 40295.78153,
          "trades": 273,
          "taker_buy_base": 1080642.1,
          "taker_buy_quote": 15925.38163
        },
        {
          "timestamp": 1768827600000,
          "datetime": "2026-01-19T13:00:00",
          "open": 0.0146,
          "high": 0.0149,
          "low": 0.0145,
          "close": 0.0146,
          "volume": 11737568.0,
          "close_time": 1768831199999,
          "quote_volume": 172721.11476,
          "trades": 644,
          "taker_buy_base": 6797279.0,
          "taker_buy_quote": 100185.81685
        },
        {
          "timestamp": 1768831200000,
          "datetime": "2026-01-19T14:00:00",
          "open": 0.0146,
          "high": 0.0148,
          "low": 0.0146,
          "close": 0.0147,
          "volume": 6639723.4,
          "close_time": 1768834799999,
          "quote_volume": 97558.19285,
          "trades": 499,
          "taker_buy_base": 3181829.7,
          "taker_buy_quote": 46778.98615
        },
        {
          "timestamp": 1768834800000,
          "datetime": "2026-01-19T15:00:00",
          "open": 0.0147,
          "high": 0.0149,
          "low": 0.0146,
          "close": 0.0147,
          "volume": 6750858.5,
          "close_time": 1768838399999,
          "quote_volume": 99581.92658,
          "trades": 593,
          "taker_buy_base": 3587309.5,
          "taker_buy_quote": 52932.91775
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 0.0147,
          "high": 0.0149,
          "low": 0.0147,
          "close": 0.0149,
          "volume": 4245940.6,
          "close_time": 1768841999999,
          "quote_volume": 62811.23747,
          "trades": 372,
          "taker_buy_base": 2121333.2,
          "taker_buy_quote": 31421.65331
        },
        {
          "timestamp": 1768842000000,
          "datetime": "2026-01-19T17:00:00",
          "open": 0.0149,
          "high": 0.015,
          "low": 0.0148,
          "close": 0.0148,
          "volume": 3506216.6,
          "close_time": 1768845599999,
          "quote_volume": 52213.72178,
          "trades": 383,
          "taker_buy_base": 1452514.5,
          "taker_buy_quote": 21657.02453
        },
        {
          "timestamp": 1768845600000,
          "datetime": "2026-01-19T18:00:00",
          "open": 0.0148,
          "high": 0.0149,
          "low": 0.0148,
          "close": 0.0149,
          "volume": 385373.9,
          "close_time": 1768849199999,
          "quote_volume": 5717.5294,
          "trades": 110,
          "taker_buy_base": 206108.1,
          "taker_buy_quote": 3064.39556
        },
        {
          "timestamp": 1768849200000,
          "datetime": "2026-01-19T19:00:00",
          "open": 0.0148,
          "high": 0.015,
          "low": 0.0148,
          "close": 0.0148,
          "volume": 3679165.6,
          "close_time": 1768852799999,
          "quote_volume": 54808.26511,
          "trades": 309,
          "taker_buy_base": 2155028.6,
          "taker_buy_quote": 32121.16851
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 0.0148,
          "high": 0.015,
          "low": 0.0148,
          "close": 0.0148,
          "volume": 1704235.5,
          "close_time": 1768856399999,
          "quote_volume": 25296.89954,
          "trades": 171,
          "taker_buy_base": 874682.6,
          "taker_buy_quote": 12981.5035
        },
        {
          "timestamp": 1768856400000,
          "datetime": "2026-01-19T21:00:00",
          "open": 0.0148,
          "high": 0.0149,
          "low": 0.0147,
          "close": 0.0147,
          "volume": 1678491.7,
          "close_time": 1768859999999,
          "quote_volume": 24711.92227,
          "trades": 195,
          "taker_buy_base": 551628.3,
          "taker_buy_quote": 8118.20757
        },
        {
          "timestamp": 1768860000000,
          "datetime": "2026-01-19T22:00:00",
          "open": 0.0147,
          "high": 0.0148,
          "low": 0.0145,
          "close": 0.0146,
          "volume": 6319535.1,
          "close_time": 1768863599999,
          "quote_volume": 93008.49075,
          "trades": 465,
          "taker_buy_base": 3458124.7,
          "taker_buy_quote": 51005.373
        },
        {
          "timestamp": 1768863600000,
          "datetime": "2026-01-19T23:00:00",
          "open": 0.0146,
          "high": 0.0148,
          "low": 0.0139,
          "close": 0.0144,
          "volume": 25495284.0,
          "close_time": 1768867199999,
          "quote_volume": 366750.13748,
          "trades": 1385,
          "taker_buy_base": 11949517.5,
          "taker_buy_quote": 171221.22695
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.0145,
          "high": 0.0146,
          "low": 0.0143,
          "close": 0.0144,
          "volume": 7555850.3,
          "close_time": 1768870799999,
          "quote_volume": 109176.11212,
          "trades": 610,
          "taker_buy_base": 4293059.3,
          "taker_buy_quote": 62126.71047
        },
        {
          "timestamp": 1768870800000,
          "datetime": "2026-01-20T01:00:00",
          "open": 0.0144,
          "high": 0.0146,
          "low": 0.0143,
          "close": 0.0144,
          "volume": 5662209.2,
          "close_time": 1768874399999,
          "quote_volume": 81877.61799,
          "trades": 524,
          "taker_buy_base": 2776048.5,
          "taker_buy_quote": 40166.05011
        },
        {
          "timestamp": 1768874400000,
          "datetime": "2026-01-20T02:00:00",
          "open": 0.0145,
          "high": 0.0146,
          "low": 0.0143,
          "close": 0.0144,
          "volume": 1903318.4,
          "close_time": 1768877999999,
          "quote_volume": 27500.27372,
          "trades": 295,
          "taker_buy_base": 987809.8,
          "taker_buy_quote": 14289.66116
        },
        {
          "timestamp": 1768878000000,
          "datetime": "2026-01-20T03:00:00",
          "open": 0.0144,
          "high": 0.0145,
          "low": 0.0143,
          "close": 0.0144,
          "volume": 2577047.1,
          "close_time": 1768881599999,
          "quote_volume": 37203.701,
          "trades": 318,
          "taker_buy_base": 1293054.9,
          "taker_buy_quote": 18675.77088
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 0.0144,
          "high": 0.0145,
          "low": 0.0144,
          "close": 0.0144,
          "volume": 867640.6,
          "close_time": 1768885199999,
          "quote_volume": 12494.33455,
          "trades": 244,
          "taker_buy_base": 384676.1,
          "taker_buy_quote": 5539.64575
        },
        {
          "timestamp": 1768885200000,
          "datetime": "2026-01-20T05:00:00",
          "open": 0.0144,
          "high": 0.0146,
          "low": 0.0144,
          "close": 0.0145,
          "volume": 5460647.9,
          "close_time": 1768888799999,
          "quote_volume": 79234.13619,
          "trades": 506,
          "taker_buy_base": 2651893.4,
          "taker_buy_quote": 38465.84097
        },
        {
          "timestamp": 1768888800000,
          "datetime": "2026-01-20T06:00:00",
          "open": 0.0145,
          "high": 0.0145,
          "low": 0.0142,
          "close": 0.0142,
          "volume": 7451478.4,
          "close_time": 1768892399999,
          "quote_volume": 106772.30316,
          "trades": 639,
          "taker_buy_base": 3176435.3,
          "taker_buy_quote": 45509.02901
        },
        {
          "timestamp": 1768892400000,
          "datetime": "2026-01-20T07:00:00",
          "open": 0.0143,
          "high": 0.0144,
          "low": 0.0142,
          "close": 0.0143,
          "volume": 3750205.1,
          "close_time": 1768895999999,
          "quote_volume": 53615.22911,
          "trades": 353,
          "taker_buy_base": 1233208.4,
          "taker_buy_quote": 17650.99513
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 0.0143,
          "high": 0.0144,
          "low": 0.0141,
          "close": 0.0141,
          "volume": 3590549.5,
          "close_time": 1768899599999,
          "quote_volume": 51203.02668,
          "trades": 416,
          "taker_buy_base": 1021257.6,
          "taker_buy_quote": 14589.88115
        },
        {
          "timestamp": 1768899600000,
          "datetime": "2026-01-20T09:00:00",
          "open": 0.0141,
          "high": 0.0142,
          "low": 0.014,
          "close": 0.014,
          "volume": 2700221.9,
          "close_time": 1768903199999,
          "quote_volume": 38029.23202,
          "trades": 306,
          "taker_buy_base": 1150389.2,
          "taker_buy_quote": 16233.09048
        },
        {
          "timestamp": 1768903200000,
          "datetime": "2026-01-20T10:00:00",
          "open": 0.014,
          "high": 0.0141,
          "low": 0.0134,
          "close": 0.0138,
          "volume": 22029402.4,
          "close_time": 1768906799999,
          "quote_volume": 303431.50737,
          "trades": 1102,
          "taker_buy_base": 8834432.9,
          "taker_buy_quote": 121102.22085
        },
        {
          "timestamp": 1768906800000,
          "datetime": "2026-01-20T11:00:00",
          "open": 0.0138,
          "high": 0.0139,
          "low": 0.0135,
          "close": 0.0137,
          "volume": 6655115.1,
          "close_time": 1768910399999,
          "quote_volume": 91162.2633,
          "trades": 649,
          "taker_buy_base": 2465620.6,
          "taker_buy_quote": 33814.44885
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 0.0136,
          "high": 0.0138,
          "low": 0.0136,
          "close": 0.0137,
          "volume": 2225928.8,
          "close_time": 1768913999999,
          "quote_volume": 30502.24613,
          "trades": 418,
          "taker_buy_base": 1424438.8,
          "taker_buy_quote": 19577.38114
        },
        {
          "timestamp": 1768914000000,
          "datetime": "2026-01-20T13:00:00",
          "open": 0.0138,
          "high": 0.0138,
          "low": 0.0135,
          "close": 0.0136,
          "volume": 10681945.4,
          "close_time": 1768917599999,
          "quote_volume": 146266.3323,
          "trades": 745,
          "taker_buy_base": 5510854.4,
          "taker_buy_quote": 75578.40611
        },
        {
          "timestamp": 1768917600000,
          "datetime": "2026-01-20T14:00:00",
          "open": 0.0136,
          "high": 0.0139,
          "low": 0.0136,
          "close": 0.0137,
          "volume": 6852300.6,
          "close_time": 1768921199999,
          "quote_volume": 93952.47523,
          "trades": 581,
          "taker_buy_base": 3303791.4,
          "taker_buy_quote": 45361.62216
        },
        {
          "timestamp": 1768921200000,
          "datetime": "2026-01-20T15:00:00",
          "open": 0.0137,
          "high": 0.0138,
          "low": 0.0135,
          "close": 0.0136,
          "volume": 12474063.3,
          "close_time": 1768924799999,
          "quote_volume": 169715.08473,
          "trades": 1143,
          "taker_buy_base": 5878264.3,
          "taker_buy_quote": 80011.33534
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 0.0136,
          "high": 0.0138,
          "low": 0.0135,
          "close": 0.0135,
          "volume": 6330661.6,
          "close_time": 1768928399999,
          "quote_volume": 86227.59401,
          "trades": 531,
          "taker_buy_base": 2407788.6,
          "taker_buy_quote": 32874.38466
        },
        {
          "timestamp": 1768928400000,
          "datetime": "2026-01-20T17:00:00",
          "open": 0.0135,
          "high": 0.0137,
          "low": 0.0135,
          "close": 0.0136,
          "volume": 7246219.1,
          "close_time": 1768931999999,
          "quote_volume": 98527.25495,
          "trades": 446,
          "taker_buy_base": 3772062.5,
          "taker_buy_quote": 51319.77197
        },
        {
          "timestamp": 1768932000000,
          "datetime": "2026-01-20T18:00:00",
          "open": 0.0136,
          "high": 0.0137,
          "low": 0.0136,
          "close": 0.0137,
          "volume": 4033282.2,
          "close_time": 1768935599999,
          "quote_volume": 54886.65504,
          "trades": 200,
          "taker_buy_base": 1662570.1,
          "taker_buy_quote": 22644.97048
        },
        {
          "timestamp": 1768935600000,
          "datetime": "2026-01-20T19:00:00",
          "open": 0.0136,
          "high": 0.0139,
          "low": 0.0136,
          "close": 0.0139,
          "volume": 1794343.6,
          "close_time": 1768939199999,
          "quote_volume": 24678.22826,
          "trades": 153,
          "taker_buy_base": 1065222.4,
          "taker_buy_quote": 14661.70383
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 0.0138,
          "high": 0.014,
          "low": 0.0138,
          "close": 0.0138,
          "volume": 2815481.5,
          "close_time": 1768942799999,
          "quote_volume": 39130.93921,
          "trades": 202,
          "taker_buy_base": 1083447.1,
          "taker_buy_quote": 15060.96092
        },
        {
          "timestamp": 1768942800000,
          "datetime": "2026-01-20T21:00:00",
          "open": 0.0138,
          "high": 0.0139,
          "low": 0.0137,
          "close": 0.0137,
          "volume": 1325901.9,
          "close_time": 1768946399999,
          "quote_volume": 18232.36499,
          "trades": 116,
          "taker_buy_base": 405796.5,
          "taker_buy_quote": 5586.34315
        },
        {
          "timestamp": 1768946400000,
          "datetime": "2026-01-20T22:00:00",
          "open": 0.0137,
          "high": 0.0138,
          "low": 0.0134,
          "close": 0.0136,
          "volume": 6739656.2,
          "close_time": 1768949999999,
          "quote_volume": 91225.3946,
          "trades": 357,
          "taker_buy_base": 2617999.6,
          "taker_buy_quote": 35431.88553
        },
        {
          "timestamp": 1768950000000,
          "datetime": "2026-01-20T23:00:00",
          "open": 0.0135,
          "high": 0.0136,
          "low": 0.0134,
          "close": 0.0134,
          "volume": 2525400.4,
          "close_time": 1768953599999,
          "quote_volume": 34041.99928,
          "trades": 131,
          "taker_buy_base": 961661.6,
          "taker_buy_quote": 12956.81099
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.0135,
          "high": 0.0138,
          "low": 0.0135,
          "close": 0.0138,
          "volume": 4464007.9,
          "close_time": 1768957199999,
          "quote_volume": 60789.98943,
          "trades": 204,
          "taker_buy_base": 3418859.3,
          "taker_buy_quote": 46515.0743
        },
        {
          "timestamp": 1768957200000,
          "datetime": "2026-01-21T01:00:00",
          "open": 0.0138,
          "high": 0.0139,
          "low": 0.0136,
          "close": 0.0136,
          "volume": 4230576.8,
          "close_time": 1768960799999,
          "quote_volume": 58222.50709,
          "trades": 237,
          "taker_buy_base": 1581085.1,
          "taker_buy_quote": 21799.33891
        },
        {
          "timestamp": 1768960800000,
          "datetime": "2026-01-21T02:00:00",
          "open": 0.0137,
          "high": 0.0138,
          "low": 0.0136,
          "close": 0.0137,
          "volume": 3220413.8,
          "close_time": 1768964399999,
          "quote_volume": 44036.57278,
          "trades": 155,
          "taker_buy_base": 1679072.7,
          "taker_buy_quote": 22982.59608
        },
        {
          "timestamp": 1768964400000,
          "datetime": "2026-01-21T03:00:00",
          "open": 0.0137,
          "high": 0.0138,
          "low": 0.0136,
          "close": 0.0136,
          "volume": 2753826.7,
          "close_time": 1768967999999,
          "quote_volume": 37719.69192,
          "trades": 121,
          "taker_buy_base": 1081575.0,
          "taker_buy_quote": 14817.6213
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 0.0136,
          "high": 0.0138,
          "low": 0.0136,
          "close": 0.0138,
          "volume": 703831.4,
          "close_time": 1768971599999,
          "quote_volume": 9651.29153,
          "trades": 39,
          "taker_buy_base": 673098.7,
          "taker_buy_quote": 9230.40019
        },
        {
          "timestamp": 1768971600000,
          "datetime": "2026-01-21T05:00:00",
          "open": 0.0138,
          "high": 0.0139,
          "low": 0.0137,
          "close": 0.0138,
          "volume": 2555077.3,
          "close_time": 1768975199999,
          "quote_volume": 35273.72567,
          "trades": 194,
          "taker_buy_base": 1289231.9,
          "taker_buy_quote": 17806.5609
        },
        {
          "timestamp": 1768975200000,
          "datetime": "2026-01-21T06:00:00",
          "open": 0.0139,
          "high": 0.0139,
          "low": 0.0137,
          "close": 0.0138,
          "volume": 4170376.3,
          "close_time": 1768978799999,
          "quote_volume": 57585.67087,
          "trades": 224,
          "taker_buy_base": 1498667.6,
          "taker_buy_quote": 20716.16645
        },
        {
          "timestamp": 1768978800000,
          "datetime": "2026-01-21T07:00:00",
          "open": 0.0139,
          "high": 0.0139,
          "low": 0.0137,
          "close": 0.0138,
          "volume": 2106982.8,
          "close_time": 1768982399999,
          "quote_volume": 29126.30695,
          "trades": 113,
          "taker_buy_base": 557165.6,
          "taker_buy_quote": 7711.14912
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 0.0137,
          "high": 0.0138,
          "low": 0.0136,
          "close": 0.0137,
          "volume": 1585172.7,
          "close_time": 1768985999999,
          "quote_volume": 21716.66778,
          "trades": 97,
          "taker_buy_base": 725547.4,
          "taker_buy_quote": 9941.59725
        },
        {
          "timestamp": 1768986000000,
          "datetime": "2026-01-21T09:00:00",
          "open": 0.0138,
          "high": 0.0138,
          "low": 0.0137,
          "close": 0.0137,
          "volume": 73193.0,
          "close_time": 1768989599999,
          "quote_volume": 1008.7736,
          "trades": 18,
          "taker_buy_base": 60295.0,
          "taker_buy_quote": 832.071
        },
        {
          "timestamp": 1768989600000,
          "datetime": "2026-01-21T10:00:00",
          "open": 0.0138,
          "high": 0.0138,
          "low": 0.0136,
          "close": 0.0136,
          "volume": 2899360.7,
          "close_time": 1768993199999,
          "quote_volume": 39889.38797,
          "trades": 124,
          "taker_buy_base": 1267841.3,
          "taker_buy_quote": 17478.11693
        },
        {
          "timestamp": 1768993200000,
          "datetime": "2026-01-21T11:00:00",
          "open": 0.0136,
          "high": 0.0138,
          "low": 0.0136,
          "close": 0.0137,
          "volume": 1113622.9,
          "close_time": 1768996799999,
          "quote_volume": 15261.08173,
          "trades": 74,
          "taker_buy_base": 765887.7,
          "taker_buy_quote": 10497.93856
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 0.0137,
          "high": 0.0139,
          "low": 0.0134,
          "close": 0.0138,
          "volume": 14295899.3,
          "close_time": 1769000399999,
          "quote_volume": 195338.53474,
          "trades": 746,
          "taker_buy_base": 7034493.7,
          "taker_buy_quote": 96210.46784
        },
        {
          "timestamp": 1769000400000,
          "datetime": "2026-01-21T13:00:00",
          "open": 0.0138,
          "high": 0.0138,
          "low": 0.0137,
          "close": 0.0138,
          "volume": 3942987.4,
          "close_time": 1769003999999,
          "quote_volume": 54095.17947,
          "trades": 201,
          "taker_buy_base": 2055000.2,
          "taker_buy_quote": 28192.62585
        },
        {
          "timestamp": 1769004000000,
          "datetime": "2026-01-21T14:00:00",
          "open": 0.0137,
          "high": 0.014,
          "low": 0.0137,
          "close": 0.014,
          "volume": 9499462.3,
          "close_time": 1769007599999,
          "quote_volume": 132091.35603,
          "trades": 457,
          "taker_buy_base": 5300361.2,
          "taker_buy_quote": 73696.74804
        },
        {
          "timestamp": 1769007600000,
          "datetime": "2026-01-21T15:00:00",
          "open": 0.014,
          "high": 0.0141,
          "low": 0.0139,
          "close": 0.0141,
          "volume": 2825898.2,
          "close_time": 1769011199999,
          "quote_volume": 39654.81268,
          "trades": 179,
          "taker_buy_base": 1847167.4,
          "taker_buy_quote": 25943.33836
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 0.014,
          "high": 0.014,
          "low": 0.0137,
          "close": 0.0137,
          "volume": 7795564.9,
          "close_time": 1769014799999,
          "quote_volume": 107661.06898,
          "trades": 404,
          "taker_buy_base": 3388723.6,
          "taker_buy_quote": 46734.16519
        },
        {
          "timestamp": 1769014800000,
          "datetime": "2026-01-21T17:00:00",
          "open": 0.0137,
          "high": 0.0138,
          "low": 0.0134,
          "close": 0.0137,
          "volume": 12440625.0,
          "close_time": 1769018399999,
          "quote_volume": 169434.08919,
          "trades": 590,
          "taker_buy_base": 5444560.8,
          "taker_buy_quote": 74174.21452
        },
        {
          "timestamp": 1769018400000,
          "datetime": "2026-01-21T18:00:00",
          "open": 0.0136,
          "high": 0.0137,
          "low": 0.0135,
          "close": 0.0137,
          "volume": 4073999.3,
          "close_time": 1769021999999,
          "quote_volume": 55279.33178,
          "trades": 241,
          "taker_buy_base": 1648979.8,
          "taker_buy_quote": 22381.42243
        },
        {
          "timestamp": 1769022000000,
          "datetime": "2026-01-21T19:00:00",
          "open": 0.0137,
          "high": 0.0142,
          "low": 0.0136,
          "close": 0.0141,
          "volume": 10636537.2,
          "close_time": 1769025599999,
          "quote_volume": 148561.05893,
          "trades": 563,
          "taker_buy_base": 5429291.1,
          "taker_buy_quote": 75894.52103
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 0.0141,
          "high": 0.0142,
          "low": 0.0139,
          "close": 0.0141,
          "volume": 3632593.7,
          "close_time": 1769029199999,
          "quote_volume": 51052.42162,
          "trades": 212,
          "taker_buy_base": 1803105.5,
          "taker_buy_quote": 25327.15345
        },
        {
          "timestamp": 1769029200000,
          "datetime": "2026-01-21T21:00:00",
          "open": 0.014,
          "high": 0.0141,
          "low": 0.014,
          "close": 0.014,
          "volume": 1552146.3,
          "close_time": 1769032799999,
          "quote_volume": 21877.4241,
          "trades": 84,
          "taker_buy_base": 673592.6,
          "taker_buy_quote": 9497.65566
        },
        {
          "timestamp": 1769032800000,
          "datetime": "2026-01-21T22:00:00",
          "open": 0.014,
          "high": 0.0141,
          "low": 0.0139,
          "close": 0.014,
          "volume": 1734832.2,
          "close_time": 1769036399999,
          "quote_volume": 24341.80237,
          "trades": 100,
          "taker_buy_base": 699535.5,
          "taker_buy_quote": 9824.41943
        },
        {
          "timestamp": 1769036400000,
          "datetime": "2026-01-21T23:00:00",
          "open": 0.014,
          "high": 0.0141,
          "low": 0.0138,
          "close": 0.0139,
          "volume": 913628.5,
          "close_time": 1769039999999,
          "quote_volume": 12760.52564,
          "trades": 52,
          "taker_buy_base": 283592.1,
          "taker_buy_quote": 3980.87347
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.0139,
          "high": 0.0141,
          "low": 0.0139,
          "close": 0.0141,
          "volume": 719511.3,
          "close_time": 1769043599999,
          "quote_volume": 10040.66953,
          "trades": 40,
          "taker_buy_base": 675849.6,
          "taker_buy_quote": 9429.72935
        },
        {
          "timestamp": 1769043600000,
          "datetime": "2026-01-22T01:00:00",
          "open": 0.014,
          "high": 0.0141,
          "low": 0.0139,
          "close": 0.014,
          "volume": 5034007.2,
          "close_time": 1769047199999,
          "quote_volume": 70476.8885,
          "trades": 202,
          "taker_buy_base": 1468499.8,
          "taker_buy_quote": 20559.99758
        },
        {
          "timestamp": 1769047200000,
          "datetime": "2026-01-22T02:00:00",
          "open": 0.014,
          "high": 0.014,
          "low": 0.0139,
          "close": 0.014,
          "volume": 12645.6,
          "close_time": 1769050799999,
          "quote_volume": 176.52098,
          "trades": 9,
          "taker_buy_base": 7471.4,
          "taker_buy_quote": 104.5996
        },
        {
          "timestamp": 1769050800000,
          "datetime": "2026-01-22T03:00:00",
          "open": 0.0139,
          "high": 0.0139,
          "low": 0.0137,
          "close": 0.0138,
          "volume": 2396067.5,
          "close_time": 1769054399999,
          "quote_volume": 33105.95827,
          "trades": 132,
          "taker_buy_base": 885680.4,
          "taker_buy_quote": 12226.10456
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 0.0139,
          "high": 0.014,
          "low": 0.0138,
          "close": 0.014,
          "volume": 2661497.7,
          "close_time": 1769057999999,
          "quote_volume": 36993.39873,
          "trades": 142,
          "taker_buy_base": 1578405.7,
          "taker_buy_quote": 21943.37793
        },
        {
          "timestamp": 1769058000000,
          "datetime": "2026-01-22T05:00:00",
          "open": 0.0139,
          "high": 0.0141,
          "low": 0.0139,
          "close": 0.014,
          "volume": 2681253.4,
          "close_time": 1769061599999,
          "quote_volume": 37491.78852,
          "trades": 125,
          "taker_buy_base": 1976085.3,
          "taker_buy_quote": 27646.54813
        },
        {
          "timestamp": 1769061600000,
          "datetime": "2026-01-22T06:00:00",
          "open": 0.014,
          "high": 0.014,
          "low": 0.0139,
          "close": 0.014,
          "volume": 4025676.6,
          "close_time": 1769065199999,
          "quote_volume": 56148.38407,
          "trades": 151,
          "taker_buy_base": 2744647.9,
          "taker_buy_quote": 38319.53261
        },
        {
          "timestamp": 1769065200000,
          "datetime": "2026-01-22T07:00:00",
          "open": 0.0139,
          "high": 0.014,
          "low": 0.0138,
          "close": 0.0138,
          "volume": 781027.9,
          "close_time": 1769068799999,
          "quote_volume": 10867.82187,
          "trades": 40,
          "taker_buy_base": 218559.3,
          "taker_buy_quote": 3056.32574
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 0.0139,
          "high": 0.0139,
          "low": 0.0137,
          "close": 0.0138,
          "volume": 2969298.4,
          "close_time": 1769072399999,
          "quote_volume": 40976.88266,
          "trades": 137,
          "taker_buy_base": 1159344.8,
          "taker_buy_quote": 15999.81646
        },
        {
          "timestamp": 1769072400000,
          "datetime": "2026-01-22T09:00:00",
          "open": 0.0139,
          "high": 0.014,
          "low": 0.0138,
          "close": 0.0139,
          "volume": 1315928.2,
          "close_time": 1769075999999,
          "quote_volume": 18287.30346,
          "trades": 63,
          "taker_buy_base": 638040.3,
          "taker_buy_quote": 8868.81731
        },
        {
          "timestamp": 1769076000000,
          "datetime": "2026-01-22T10:00:00",
          "open": 0.0139,
          "high": 0.014,
          "low": 0.0137,
          "close": 0.0139,
          "volume": 5976060.2,
          "close_time": 1769079599999,
          "quote_volume": 83000.69699,
          "trades": 314,
          "taker_buy_base": 3957968.5,
          "taker_buy_quote": 55040.10402
        },
        {
          "timestamp": 1769079600000,
          "datetime": "2026-01-22T11:00:00",
          "open": 0.014,
          "high": 0.014,
          "low": 0.0138,
          "close": 0.0138,
          "volume": 2125631.8,
          "close_time": 1769083199999,
          "quote_volume": 29517.33241,
          "trades": 148,
          "taker_buy_base": 585219.2,
          "taker_buy_quote": 8138.23597
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 0.0139,
          "high": 0.0139,
          "low": 0.0138,
          "close": 0.0139,
          "volume": 2837574.2,
          "close_time": 1769086799999,
          "quote_volume": 39177.5635,
          "trades": 153,
          "taker_buy_base": 1413078.8,
          "taker_buy_quote": 19519.52698
        },
        {
          "timestamp": 1769086800000,
          "datetime": "2026-01-22T13:00:00",
          "open": 0.0138,
          "high": 0.0139,
          "low": 0.0137,
          "close": 0.0137,
          "volume": 4927835.0,
          "close_time": 1769090399999,
          "quote_volume": 67986.34257,
          "trades": 258,
          "taker_buy_base": 2664846.5,
          "taker_buy_quote": 36775.70836
        },
        {
          "timestamp": 1769090400000,
          "datetime": "2026-01-22T14:00:00",
          "open": 0.0137,
          "high": 0.0138,
          "low": 0.0135,
          "close": 0.0136,
          "volume": 7079321.8,
          "close_time": 1769093999999,
          "quote_volume": 96569.76604,
          "trades": 318,
          "taker_buy_base": 2734536.4,
          "taker_buy_quote": 37381.34182
        },
        {
          "timestamp": 1769094000000,
          "datetime": "2026-01-22T15:00:00",
          "open": 0.0135,
          "high": 0.0136,
          "low": 0.0134,
          "close": 0.0136,
          "volume": 10570426.9,
          "close_time": 1769097599999,
          "quote_volume": 142836.68542,
          "trades": 486,
          "taker_buy_base": 6035418.0,
          "taker_buy_quote": 81556.25566
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 0.0136,
          "high": 0.0138,
          "low": 0.0135,
          "close": 0.0138,
          "volume": 4334119.3,
          "close_time": 1769101199999,
          "quote_volume": 59131.27573,
          "trades": 227,
          "taker_buy_base": 2244861.7,
          "taker_buy_quote": 30663.85189
        },
        {
          "timestamp": 1769101200000,
          "datetime": "2026-01-22T17:00:00",
          "open": 0.0138,
          "high": 0.0138,
          "low": 0.0137,
          "close": 0.0137,
          "volume": 2253948.3,
          "close_time": 1769104799999,
          "quote_volume": 31104.1205,
          "trades": 118,
          "taker_buy_base": 1106699.9,
          "taker_buy_quote": 15272.45862
        },
        {
          "timestamp": 1769104800000,
          "datetime": "2026-01-22T18:00:00",
          "open": 0.0138,
          "high": 0.0138,
          "low": 0.0136,
          "close": 0.0137,
          "volume": 1197451.7,
          "close_time": 1769108399999,
          "quote_volume": 16404.74578,
          "trades": 75,
          "taker_buy_base": 441472.2,
          "taker_buy_quote": 6048.38195
        },
        {
          "timestamp": 1769108400000,
          "datetime": "2026-01-22T19:00:00",
          "open": 0.0136,
          "high": 0.0138,
          "low": 0.0136,
          "close": 0.0137,
          "volume": 5976252.7,
          "close_time": 1769111999999,
          "quote_volume": 81534.30768,
          "trades": 283,
          "taker_buy_base": 3016682.0,
          "taker_buy_quote": 41184.17605
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 0.0137,
          "high": 0.0137,
          "low": 0.0135,
          "close": 0.0136,
          "volume": 4152502.1,
          "close_time": 1769115599999,
          "quote_volume": 56487.98533,
          "trades": 197,
          "taker_buy_base": 1646162.6,
          "taker_buy_quote": 22391.57787
        },
        {
          "timestamp": 1769115600000,
          "datetime": "2026-01-22T21:00:00",
          "open": 0.0136,
          "high": 0.0137,
          "low": 0.0135,
          "close": 0.0135,
          "volume": 3113784.0,
          "close_time": 1769119199999,
          "quote_volume": 42330.87971,
          "trades": 197,
          "taker_buy_base": 1533535.7,
          "taker_buy_quote": 20857.22462
        },
        {
          "timestamp": 1769119200000,
          "datetime": "2026-01-22T22:00:00",
          "open": 0.0136,
          "high": 0.0136,
          "low": 0.0135,
          "close": 0.0136,
          "volume": 766501.8,
          "close_time": 1769122799999,
          "quote_volume": 10418.46054,
          "trades": 77,
          "taker_buy_base": 402981.0,
          "taker_buy_quote": 5480.5416
        },
        {
          "timestamp": 1769122800000,
          "datetime": "2026-01-22T23:00:00",
          "open": 0.0135,
          "high": 0.0136,
          "low": 0.0134,
          "close": 0.0136,
          "volume": 6306498.3,
          "close_time": 1769126399999,
          "quote_volume": 84900.58272,
          "trades": 192,
          "taker_buy_base": 2807298.7,
          "taker_buy_quote": 37760.83004
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.0136,
          "high": 0.0137,
          "low": 0.0136,
          "close": 0.0136,
          "volume": 192148.8,
          "close_time": 1769129999999,
          "quote_volume": 2618.04918,
          "trades": 21,
          "taker_buy_base": 189438.1,
          "taker_buy_quote": 2581.18366
        },
        {
          "timestamp": 1769130000000,
          "datetime": "2026-01-23T01:00:00",
          "open": 0.0136,
          "high": 0.0137,
          "low": 0.0136,
          "close": 0.0137,
          "volume": 1318862.7,
          "close_time": 1769133599999,
          "quote_volume": 18043.83641,
          "trades": 80,
          "taker_buy_base": 442698.6,
          "taker_buy_quote": 6064.97082
        },
        {
          "timestamp": 1769133600000,
          "datetime": "2026-01-23T02:00:00",
          "open": 0.0137,
          "high": 0.0138,
          "low": 0.0137,
          "close": 0.0137,
          "volume": 1474599.4,
          "close_time": 1769137199999,
          "quote_volume": 20213.84251,
          "trades": 87,
          "taker_buy_base": 567067.2,
          "taker_buy_quote": 7780.65137
        },
        {
          "timestamp": 1769137200000,
          "datetime": "2026-01-23T03:00:00",
          "open": 0.0137,
          "high": 0.0138,
          "low": 0.0136,
          "close": 0.0138,
          "volume": 1752493.9,
          "close_time": 1769140799999,
          "quote_volume": 24129.446,
          "trades": 76,
          "taker_buy_base": 1271627.2,
          "taker_buy_quote": 17531.76513
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 0.0139,
          "high": 0.0139,
          "low": 0.0138,
          "close": 0.0139,
          "volume": 2612677.8,
          "close_time": 1769144399999,
          "quote_volume": 36274.31965,
          "trades": 92,
          "taker_buy_base": 1343390.3,
          "taker_buy_quote": 18673.12517
        },
        {
          "timestamp": 1769144400000,
          "datetime": "2026-01-23T05:00:00",
          "open": 0.0138,
          "high": 0.0141,
          "low": 0.0138,
          "close": 0.0141,
          "volume": 961287.5,
          "close_time": 1769147999999,
          "quote_volume": 13423.93598,
          "trades": 44,
          "taker_buy_base": 872921.0,
          "taker_buy_quote": 12195.99964
        },
        {
          "timestamp": 1769148000000,
          "datetime": "2026-01-23T06:00:00",
          "open": 0.014,
          "high": 0.0144,
          "low": 0.014,
          "close": 0.0142,
          "volume": 15205081.4,
          "close_time": 1769151599999,
          "quote_volume": 216579.07973,
          "trades": 695,
          "taker_buy_base": 7439274.2,
          "taker_buy_quote": 106005.87707
        },
        {
          "timestamp": 1769151600000,
          "datetime": "2026-01-23T07:00:00",
          "open": 0.0142,
          "high": 0.0144,
          "low": 0.0141,
          "close": 0.0141,
          "volume": 5376516.6,
          "close_time": 1769155199999,
          "quote_volume": 76531.67609,
          "trades": 256,
          "taker_buy_base": 2665692.6,
          "taker_buy_quote": 37979.71625
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 0.0142,
          "high": 0.0142,
          "low": 0.0139,
          "close": 0.014,
          "volume": 2867698.5,
          "close_time": 1769158799999,
          "quote_volume": 40541.17444,
          "trades": 133,
          "taker_buy_base": 987230.8,
          "taker_buy_quote": 13987.84282
        },
        {
          "timestamp": 1769158800000,
          "datetime": "2026-01-23T09:00:00",
          "open": 0.014,
          "high": 0.0141,
          "low": 0.0139,
          "close": 0.014,
          "volume": 3947668.6,
          "close_time": 1769162399999,
          "quote_volume": 55193.71071,
          "trades": 211,
          "taker_buy_base": 1799773.5,
          "taker_buy_quote": 25211.8026
        },
        {
          "timestamp": 1769162400000,
          "datetime": "2026-01-23T10:00:00",
          "open": 0.0139,
          "high": 0.0141,
          "low": 0.0139,
          "close": 0.0139,
          "volume": 2484519.2,
          "close_time": 1769165999999,
          "quote_volume": 34678.05974,
          "trades": 229,
          "taker_buy_base": 1465834.6,
          "taker_buy_quote": 20476.51349
        },
        {
          "timestamp": 1769166000000,
          "datetime": "2026-01-23T11:00:00",
          "open": 0.0139,
          "high": 0.0141,
          "low": 0.0139,
          "close": 0.0139,
          "volume": 1213984.0,
          "close_time": 1769169599999,
          "quote_volume": 16975.86861,
          "trades": 72,
          "taker_buy_base": 527267.3,
          "taker_buy_quote": 7389.3175
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 0.0139,
          "high": 0.014,
          "low": 0.0139,
          "close": 0.0139,
          "volume": 1710078.7,
          "close_time": 1769173199999,
          "quote_volume": 23808.05322,
          "trades": 83,
          "taker_buy_base": 1007366.3,
          "taker_buy_quote": 14040.35086
        },
        {
          "timestamp": 1769173200000,
          "datetime": "2026-01-23T13:00:00",
          "open": 0.014,
          "high": 0.014,
          "low": 0.0138,
          "close": 0.0139,
          "volume": 970845.4,
          "close_time": 1769176799999,
          "quote_volume": 13474.02995,
          "trades": 47,
          "taker_buy_base": 370398.1,
          "taker_buy_quote": 5151.45359
        },
        {
          "timestamp": 1769176800000,
          "datetime": "2026-01-23T14:00:00",
          "open": 0.0139,
          "high": 0.0139,
          "low": 0.0137,
          "close": 0.0139,
          "volume": 6720484.9,
          "close_time": 1769180399999,
          "quote_volume": 92647.85783,
          "trades": 278,
          "taker_buy_base": 2964488.4,
          "taker_buy_quote": 40878.78366
        },
        {
          "timestamp": 1769180400000,
          "datetime": "2026-01-23T15:00:00",
          "open": 0.0139,
          "high": 0.0139,
          "low": 0.0136,
          "close": 0.0139,
          "volume": 8084171.0,
          "close_time": 1769183999999,
          "quote_volume": 111345.95265,
          "trades": 387,
          "taker_buy_base": 3803671.6,
          "taker_buy_quote": 52379.10991
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 0.0139,
          "high": 0.014,
          "low": 0.0137,
          "close": 0.014,
          "volume": 5835325.4,
          "close_time": 1769187599999,
          "quote_volume": 80751.75095,
          "trades": 277,
          "taker_buy_base": 2479076.0,
          "taker_buy_quote": 34348.31847
        },
        {
          "timestamp": 1769187600000,
          "datetime": "2026-01-23T17:00:00",
          "open": 0.014,
          "high": 0.0142,
          "low": 0.0138,
          "close": 0.014,
          "volume": 11057550.5,
          "close_time": 1769191199999,
          "quote_volume": 155622.27012,
          "trades": 493,
          "taker_buy_base": 5658416.2,
          "taker_buy_quote": 79656.81454
        },
        {
          "timestamp": 1769191200000,
          "datetime": "2026-01-23T18:00:00",
          "open": 0.014,
          "high": 0.0142,
          "low": 0.0139,
          "close": 0.014,
          "volume": 2887020.6,
          "close_time": 1769194799999,
          "quote_volume": 40573.32086,
          "trades": 131,
          "taker_buy_base": 765689.2,
          "taker_buy_quote": 10788.2312
        },
        {
          "timestamp": 1769194800000,
          "datetime": "2026-01-23T19:00:00",
          "open": 0.0139,
          "high": 0.0139,
          "low": 0.0137,
          "close": 0.0138,
          "volume": 3518598.1,
          "close_time": 1769198399999,
          "quote_volume": 48615.71363,
          "trades": 166,
          "taker_buy_base": 1414913.9,
          "taker_buy_quote": 19521.16046
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 0.0138,
          "high": 0.0138,
          "low": 0.0136,
          "close": 0.0136,
          "volume": 9036635.4,
          "close_time": 1769201999999,
          "quote_volume": 123051.06265,
          "trades": 370,
          "taker_buy_base": 4667456.2,
          "taker_buy_quote": 63525.1676
        },
        {
          "timestamp": 1769202000000,
          "datetime": "2026-01-23T21:00:00",
          "open": 0.0137,
          "high": 0.0139,
          "low": 0.0137,
          "close": 0.0138,
          "volume": 2322330.4,
          "close_time": 1769205599999,
          "quote_volume": 31907.92076,
          "trades": 114,
          "taker_buy_base": 1916452.8,
          "taker_buy_quote": 26341.69191
        },
        {
          "timestamp": 1769205600000,
          "datetime": "2026-01-23T22:00:00",
          "open": 0.0138,
          "high": 0.0139,
          "low": 0.0138,
          "close": 0.0139,
          "volume": 97623.0,
          "close_time": 1769209199999,
          "quote_volume": 1350.45572,
          "trades": 18,
          "taker_buy_base": 32583.2,
          "taker_buy_quote": 452.90648
        },
        {
          "timestamp": 1769209200000,
          "datetime": "2026-01-23T23:00:00",
          "open": 0.0139,
          "high": 0.014,
          "low": 0.0139,
          "close": 0.014,
          "volume": 117115.9,
          "close_time": 1769212799999,
          "quote_volume": 1631.40802,
          "trades": 20,
          "taker_buy_base": 88280.7,
          "taker_buy_quote": 1230.59874
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.014,
          "high": 0.014,
          "low": 0.0139,
          "close": 0.014,
          "volume": 693619.8,
          "close_time": 1769216399999,
          "quote_volume": 9684.19303,
          "trades": 22,
          "taker_buy_base": 428778.1,
          "taker_buy_quote": 6002.8934
        },
        {
          "timestamp": 1769216400000,
          "datetime": "2026-01-24T01:00:00",
          "open": 0.0139,
          "high": 0.0141,
          "low": 0.0138,
          "close": 0.0141,
          "volume": 2401850.2,
          "close_time": 1769219999999,
          "quote_volume": 33469.25249,
          "trades": 128,
          "taker_buy_base": 675325.6,
          "taker_buy_quote": 9417.72056
        },
        {
          "timestamp": 1769220000000,
          "datetime": "2026-01-24T02:00:00",
          "open": 0.0141,
          "high": 0.0143,
          "low": 0.014,
          "close": 0.0141,
          "volume": 4217351.3,
          "close_time": 1769223599999,
          "quote_volume": 59716.22222,
          "trades": 190,
          "taker_buy_base": 2332645.1,
          "taker_buy_quote": 33025.17274
        },
        {
          "timestamp": 1769223600000,
          "datetime": "2026-01-24T03:00:00",
          "open": 0.0142,
          "high": 0.0147,
          "low": 0.0142,
          "close": 0.0145,
          "volume": 11230494.0,
          "close_time": 1769227199999,
          "quote_volume": 162000.31968,
          "trades": 517,
          "taker_buy_base": 5779355.2,
          "taker_buy_quote": 83220.90628
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 0.0145,
          "high": 0.0147,
          "low": 0.0142,
          "close": 0.0142,
          "volume": 17950560.4,
          "close_time": 1769230799999,
          "quote_volume": 260635.88233,
          "trades": 922,
          "taker_buy_base": 9850051.3,
          "taker_buy_quote": 143211.99609
        },
        {
          "timestamp": 1769230800000,
          "datetime": "2026-01-24T05:00:00",
          "open": 0.0142,
          "high": 0.0144,
          "low": 0.0142,
          "close": 0.0143,
          "volume": 1581565.2,
          "close_time": 1769234399999,
          "quote_volume": 22557.23918,
          "trades": 77,
          "taker_buy_base": 808458.7,
          "taker_buy_quote": 11543.58046
        },
        {
          "timestamp": 1769234400000,
          "datetime": "2026-01-24T06:00:00",
          "open": 0.0143,
          "high": 0.0146,
          "low": 0.0143,
          "close": 0.0145,
          "volume": 17336211.3,
          "close_time": 1769237999999,
          "quote_volume": 249836.26489,
          "trades": 768,
          "taker_buy_base": 8723401.5,
          "taker_buy_quote": 125765.78903
        },
        {
          "timestamp": 1769238000000,
          "datetime": "2026-01-24T07:00:00",
          "open": 0.0145,
          "high": 0.0147,
          "low": 0.0144,
          "close": 0.0145,
          "volume": 15496085.5,
          "close_time": 1769241599999,
          "quote_volume": 225089.48887,
          "trades": 617,
          "taker_buy_base": 7837944.4,
          "taker_buy_quote": 114000.27072
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 0.0144,
          "high": 0.0146,
          "low": 0.0144,
          "close": 0.0145,
          "volume": 3751923.9,
          "close_time": 1769245199999,
          "quote_volume": 54113.98039,
          "trades": 156,
          "taker_buy_base": 1550150.3,
          "taker_buy_quote": 22388.47101
        },
        {
          "timestamp": 1769245200000,
          "datetime": "2026-01-24T09:00:00",
          "open": 0.0144,
          "high": 0.0144,
          "low": 0.0142,
          "close": 0.0143,
          "volume": 2608560.4,
          "close_time": 1769248799999,
          "quote_volume": 37316.27685,
          "trades": 130,
          "taker_buy_base": 879558.6,
          "taker_buy_quote": 12585.97926
        },
        {
          "timestamp": 1769248800000,
          "datetime": "2026-01-24T10:00:00",
          "open": 0.0143,
          "high": 0.0145,
          "low": 0.0143,
          "close": 0.0145,
          "volume": 3427510.5,
          "close_time": 1769252399999,
          "quote_volume": 49502.55766,
          "trades": 165,
          "taker_buy_base": 2279025.0,
          "taker_buy_quote": 32878.43461
        },
        {
          "timestamp": 1769252400000,
          "datetime": "2026-01-24T11:00:00",
          "open": 0.0144,
          "high": 0.0147,
          "low": 0.0144,
          "close": 0.0146,
          "volume": 12968147.7,
          "close_time": 1769255999999,
          "quote_volume": 188720.30171,
          "trades": 566,
          "taker_buy_base": 6824659.4,
          "taker_buy_quote": 99368.27378
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 0.0147,
          "high": 0.0147,
          "low": 0.0145,
          "close": 0.0146,
          "volume": 3511982.0,
          "close_time": 1769259599999,
          "quote_volume": 51289.55667,
          "trades": 138,
          "taker_buy_base": 1614535.4,
          "taker_buy_quote": 23594.24226
        },
        {
          "timestamp": 1769259600000,
          "datetime": "2026-01-24T13:00:00",
          "open": 0.0145,
          "high": 0.0147,
          "low": 0.0144,
          "close": 0.0146,
          "volume": 5520912.8,
          "close_time": 1769263199999,
          "quote_volume": 80303.51965,
          "trades": 234,
          "taker_buy_base": 3111448.1,
          "taker_buy_quote": 45319.30948
        },
        {
          "timestamp": 1769263200000,
          "datetime": "2026-01-24T14:00:00",
          "open": 0.0147,
          "high": 0.0148,
          "low": 0.0145,
          "close": 0.0147,
          "volume": 7785265.3,
          "close_time": 1769266799999,
          "quote_volume": 114115.88655,
          "trades": 391,
          "taker_buy_base": 4227776.1,
          "taker_buy_quote": 62062.86566
        },
        {
          "timestamp": 1769266800000,
          "datetime": "2026-01-24T15:00:00",
          "open": 0.0147,
          "high": 0.0148,
          "low": 0.0144,
          "close": 0.0145,
          "volume": 9158813.8,
          "close_time": 1769270399999,
          "quote_volume": 134039.85466,
          "trades": 482,
          "taker_buy_base": 3873282.4,
          "taker_buy_quote": 56802.3003
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 0.0146,
          "high": 0.0147,
          "low": 0.0144,
          "close": 0.0145,
          "volume": 9119730.2,
          "close_time": 1769273999999,
          "quote_volume": 132569.14443,
          "trades": 381,
          "taker_buy_base": 5999576.2,
          "taker_buy_quote": 87257.67642
        },
        {
          "timestamp": 1769274000000,
          "datetime": "2026-01-24T17:00:00",
          "open": 0.0145,
          "high": 0.0149,
          "low": 0.0144,
          "close": 0.0147,
          "volume": 13677087.2,
          "close_time": 1769277599999,
          "quote_volume": 200812.63775,
          "trades": 556,
          "taker_buy_base": 7704179.7,
          "taker_buy_quote": 113141.11808
        },
        {
          "timestamp": 1769277600000,
          "datetime": "2026-01-24T18:00:00",
          "open": 0.0148,
          "high": 0.0148,
          "low": 0.0146,
          "close": 0.0147,
          "volume": 6909079.1,
          "close_time": 1769281199999,
          "quote_volume": 101636.22661,
          "trades": 274,
          "taker_buy_base": 3694509.2,
          "taker_buy_quote": 54400.27445
        },
        {
          "timestamp": 1769281200000,
          "datetime": "2026-01-24T19:00:00",
          "open": 0.0147,
          "high": 0.0147,
          "low": 0.0146,
          "close": 0.0146,
          "volume": 1201147.9,
          "close_time": 1769284799999,
          "quote_volume": 17642.04918,
          "trades": 75,
          "taker_buy_base": 906296.8,
          "taker_buy_quote": 13322.56296
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 0.0146,
          "high": 0.0147,
          "low": 0.0145,
          "close": 0.0146,
          "volume": 1751886.9,
          "close_time": 1769288399999,
          "quote_volume": 25576.32042,
          "trades": 120,
          "taker_buy_base": 826858.9,
          "taker_buy_quote": 12072.25578
        },
        {
          "timestamp": 1769288400000,
          "datetime": "2026-01-24T21:00:00",
          "open": 0.0146,
          "high": 0.0147,
          "low": 0.0145,
          "close": 0.0147,
          "volume": 1015882.6,
          "close_time": 1769291999999,
          "quote_volume": 14861.50599,
          "trades": 64,
          "taker_buy_base": 469053.2,
          "taker_buy_quote": 6878.65195
        },
        {
          "timestamp": 1769292000000,
          "datetime": "2026-01-24T22:00:00",
          "open": 0.0146,
          "high": 0.0147,
          "low": 0.0146,
          "close": 0.0147,
          "volume": 2689333.7,
          "close_time": 1769295599999,
          "quote_volume": 39445.57193,
          "trades": 145,
          "taker_buy_base": 1307056.5,
          "taker_buy_quote": 19195.1079
        },
        {
          "timestamp": 1769295600000,
          "datetime": "2026-01-24T23:00:00",
          "open": 0.0147,
          "high": 0.0149,
          "low": 0.0147,
          "close": 0.0148,
          "volume": 5843933.9,
          "close_time": 1769299199999,
          "quote_volume": 86479.28582,
          "trades": 238,
          "taker_buy_base": 3589531.8,
          "taker_buy_quote": 53155.18505
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.0148,
          "high": 0.0156,
          "low": 0.0148,
          "close": 0.0155,
          "volume": 25286470.3,
          "close_time": 1769302799999,
          "quote_volume": 386232.1505,
          "trades": 1440,
          "taker_buy_base": 13370338.0,
          "taker_buy_quote": 204481.30179
        },
        {
          "timestamp": 1769302800000,
          "datetime": "2026-01-25T01:00:00",
          "open": 0.0155,
          "high": 0.0158,
          "low": 0.0153,
          "close": 0.0154,
          "volume": 21066457.6,
          "close_time": 1769306399999,
          "quote_volume": 328217.18015,
          "trades": 1633,
          "taker_buy_base": 10003827.1,
          "taker_buy_quote": 155845.02939
        },
        {
          "timestamp": 1769306400000,
          "datetime": "2026-01-25T02:00:00",
          "open": 0.0155,
          "high": 0.0158,
          "low": 0.0151,
          "close": 0.0152,
          "volume": 16306628.3,
          "close_time": 1769309999999,
          "quote_volume": 251298.08205,
          "trades": 910,
          "taker_buy_base": 7123161.3,
          "taker_buy_quote": 109738.43546
        },
        {
          "timestamp": 1769310000000,
          "datetime": "2026-01-25T03:00:00",
          "open": 0.0152,
          "high": 0.0155,
          "low": 0.0149,
          "close": 0.015,
          "volume": 15211678.5,
          "close_time": 1769313599999,
          "quote_volume": 231128.31286,
          "trades": 794,
          "taker_buy_base": 7628921.8,
          "taker_buy_quote": 116044.51152
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 0.015,
          "high": 0.0152,
          "low": 0.0148,
          "close": 0.0151,
          "volume": 6478653.6,
          "close_time": 1769317199999,
          "quote_volume": 97298.75635,
          "trades": 331,
          "taker_buy_base": 3642841.0,
          "taker_buy_quote": 54684.56967
        },
        {
          "timestamp": 1769317200000,
          "datetime": "2026-01-25T05:00:00",
          "open": 0.0152,
          "high": 0.0155,
          "low": 0.0151,
          "close": 0.0154,
          "volume": 6172903.4,
          "close_time": 1769320799999,
          "quote_volume": 94113.02984,
          "trades": 373,
          "taker_buy_base": 3607319.1,
          "taker_buy_quote": 55042.87358
        },
        {
          "timestamp": 1769320800000,
          "datetime": "2026-01-25T06:00:00",
          "open": 0.0154,
          "high": 0.0158,
          "low": 0.0152,
          "close": 0.0153,
          "volume": 11852778.7,
          "close_time": 1769324399999,
          "quote_volume": 183089.2318,
          "trades": 748,
          "taker_buy_base": 5027139.7,
          "taker_buy_quote": 77603.59061
        },
        {
          "timestamp": 1769324400000,
          "datetime": "2026-01-25T07:00:00",
          "open": 0.0153,
          "high": 0.0155,
          "low": 0.0149,
          "close": 0.0151,
          "volume": 16053483.6,
          "close_time": 1769327999999,
          "quote_volume": 243957.31203,
          "trades": 1014,
          "taker_buy_base": 8679630.2,
          "taker_buy_quote": 131968.31347
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 0.0151,
          "high": 0.0156,
          "low": 0.0148,
          "close": 0.0152,
          "volume": 24591150.2,
          "close_time": 1769331599999,
          "quote_volume": 371606.31372,
          "trades": 1169,
          "taker_buy_base": 13198902.0,
          "taker_buy_quote": 200053.90076
        },
        {
          "timestamp": 1769331600000,
          "datetime": "2026-01-25T09:00:00",
          "open": 0.0152,
          "high": 0.0155,
          "low": 0.0152,
          "close": 0.0153,
          "volume": 15114988.2,
          "close_time": 1769335199999,
          "quote_volume": 232388.47259,
          "trades": 967,
          "taker_buy_base": 7142555.8,
          "taker_buy_quote": 109893.57411
        },
        {
          "timestamp": 1769335200000,
          "datetime": "2026-01-25T10:00:00",
          "open": 0.0152,
          "high": 0.0157,
          "low": 0.0152,
          "close": 0.0155,
          "volume": 12329368.5,
          "close_time": 1769338799999,
          "quote_volume": 191368.78587,
          "trades": 830,
          "taker_buy_base": 7661983.9,
          "taker_buy_quote": 118892.83767
        },
        {
          "timestamp": 1769338800000,
          "datetime": "2026-01-25T11:00:00",
          "open": 0.0154,
          "high": 0.0157,
          "low": 0.0151,
          "close": 0.0154,
          "volume": 11414072.2,
          "close_time": 1769342399999,
          "quote_volume": 175575.52332,
          "trades": 1026,
          "taker_buy_base": 7362295.9,
          "taker_buy_quote": 113396.65835
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 0.0155,
          "high": 0.0155,
          "low": 0.0152,
          "close": 0.0154,
          "volume": 12610597.5,
          "close_time": 1769345999999,
          "quote_volume": 193611.80377,
          "trades": 850,
          "taker_buy_base": 6859872.9,
          "taker_buy_quote": 105435.6654
        },
        {
          "timestamp": 1769346000000,
          "datetime": "2026-01-25T13:00:00",
          "open": 0.0155,
          "high": 0.0155,
          "low": 0.015,
          "close": 0.0151,
          "volume": 6376624.5,
          "close_time": 1769349599999,
          "quote_volume": 96786.88386,
          "trades": 349,
          "taker_buy_base": 2925740.0,
          "taker_buy_quote": 44380.92104
        },
        {
          "timestamp": 1769349600000,
          "datetime": "2026-01-25T14:00:00",
          "open": 0.0151,
          "high": 0.0152,
          "low": 0.0147,
          "close": 0.0149,
          "volume": 13918236.8,
          "close_time": 1769353199999,
          "quote_volume": 208347.63442,
          "trades": 916,
          "taker_buy_base": 6823743.7,
          "taker_buy_quote": 102250.70357
        },
        {
          "timestamp": 1769353200000,
          "datetime": "2026-01-25T15:00:00",
          "open": 0.0149,
          "high": 0.015,
          "low": 0.0146,
          "close": 0.0148,
          "volume": 10112981.8,
          "close_time": 1769356799999,
          "quote_volume": 149503.84577,
          "trades": 490,
          "taker_buy_base": 4935228.3,
          "taker_buy_quote": 73054.11488
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 0.0147,
          "high": 0.0147,
          "low": 0.0142,
          "close": 0.0143,
          "volume": 19765618.7,
          "close_time": 1769360399999,
          "quote_volume": 284371.54012,
          "trades": 1288,
          "taker_buy_base": 9773510.6,
          "taker_buy_quote": 140538.42177
        },
        {
          "timestamp": 1769360400000,
          "datetime": "2026-01-25T17:00:00",
          "open": 0.0143,
          "high": 0.0145,
          "low": 0.0142,
          "close": 0.0143,
          "volume": 6577309.1,
          "close_time": 1769363999999,
          "quote_volume": 94324.94707,
          "trades": 354,
          "taker_buy_base": 3229008.2,
          "taker_buy_quote": 46307.86567
        },
        {
          "timestamp": 1769364000000,
          "datetime": "2026-01-25T18:00:00",
          "open": 0.0143,
          "high": 0.0145,
          "low": 0.0141,
          "close": 0.0145,
          "volume": 14563760.1,
          "close_time": 1769367599999,
          "quote_volume": 207768.10031,
          "trades": 743,
          "taker_buy_base": 7260137.5,
          "taker_buy_quote": 103733.47989
        },
        {
          "timestamp": 1769367600000,
          "datetime": "2026-01-25T19:00:00",
          "open": 0.0144,
          "high": 0.0145,
          "low": 0.0139,
          "close": 0.014,
          "volume": 16032902.6,
          "close_time": 1769371199999,
          "quote_volume": 226905.12632,
          "trades": 898,
          "taker_buy_base": 6844852.2,
          "taker_buy_quote": 96974.1675
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 0.0141,
          "high": 0.0142,
          "low": 0.014,
          "close": 0.0141,
          "volume": 5554561.0,
          "close_time": 1769374799999,
          "quote_volume": 78359.75829,
          "trades": 312,
          "taker_buy_base": 2557530.0,
          "taker_buy_quote": 36088.1526
        },
        {
          "timestamp": 1769374800000,
          "datetime": "2026-01-25T21:00:00",
          "open": 0.0142,
          "high": 0.0143,
          "low": 0.0141,
          "close": 0.0142,
          "volume": 1624780.4,
          "close_time": 1769378399999,
          "quote_volume": 23055.51761,
          "trades": 95,
          "taker_buy_base": 887058.2,
          "taker_buy_quote": 12598.01417
        },
        {
          "timestamp": 1769378400000,
          "datetime": "2026-01-25T22:00:00",
          "open": 0.0142,
          "high": 0.0143,
          "low": 0.0139,
          "close": 0.014,
          "volume": 5127734.7,
          "close_time": 1769381999999,
          "quote_volume": 72163.71073,
          "trades": 323,
          "taker_buy_base": 2333694.0,
          "taker_buy_quote": 32885.11606
        },
        {
          "timestamp": 1769382000000,
          "datetime": "2026-01-25T23:00:00",
          "open": 0.014,
          "high": 0.0141,
          "low": 0.0138,
          "close": 0.0139,
          "volume": 5515798.7,
          "close_time": 1769385599999,
          "quote_volume": 77112.50834,
          "trades": 344,
          "taker_buy_base": 2202227.8,
          "taker_buy_quote": 30825.18755
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.0139,
          "high": 0.0141,
          "low": 0.0138,
          "close": 0.014,
          "volume": 7029648.2,
          "close_time": 1769389199999,
          "quote_volume": 97881.46143,
          "trades": 333,
          "taker_buy_base": 2935444.4,
          "taker_buy_quote": 40895.73228
        },
        {
          "timestamp": 1769389200000,
          "datetime": "2026-01-26T01:00:00",
          "open": 0.014,
          "high": 0.0142,
          "low": 0.0139,
          "close": 0.014,
          "volume": 3359067.2,
          "close_time": 1769392799999,
          "quote_volume": 47176.10574,
          "trades": 200,
          "taker_buy_base": 1821445.6,
          "taker_buy_quote": 25575.4131
        },
        {
          "timestamp": 1769392800000,
          "datetime": "2026-01-26T02:00:00",
          "open": 0.014,
          "high": 0.0141,
          "low": 0.0137,
          "close": 0.0141,
          "volume": 6618461.8,
          "close_time": 1769396399999,
          "quote_volume": 92164.63916,
          "trades": 315,
          "taker_buy_base": 3415717.9,
          "taker_buy_quote": 47678.84307
        },
        {
          "timestamp": 1769396400000,
          "datetime": "2026-01-26T03:00:00",
          "open": 0.0141,
          "high": 0.0141,
          "low": 0.0138,
          "close": 0.0139,
          "volume": 6025908.8,
          "close_time": 1769399999999,
          "quote_volume": 84162.66544,
          "trades": 271,
          "taker_buy_base": 2408963.2,
          "taker_buy_quote": 33682.45049
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 0.0139,
          "high": 0.0141,
          "low": 0.0139,
          "close": 0.0141,
          "volume": 1898657.5,
          "close_time": 1769403599999,
          "quote_volume": 26554.47627,
          "trades": 94,
          "taker_buy_base": 1091763.1,
          "taker_buy_quote": 15258.53094
        },
        {
          "timestamp": 1769403600000,
          "datetime": "2026-01-26T05:00:00",
          "open": 0.0141,
          "high": 0.0143,
          "low": 0.0141,
          "close": 0.0142,
          "volume": 3031972.6,
          "close_time": 1769407199999,
          "quote_volume": 43108.77084,
          "trades": 145,
          "taker_buy_base": 1775275.2,
          "taker_buy_quote": 25209.00023
        },
        {
          "timestamp": 1769407200000,
          "datetime": "2026-01-26T06:00:00",
          "open": 0.0142,
          "high": 0.0142,
          "low": 0.0141,
          "close": 0.0142,
          "volume": 3100191.3,
          "close_time": 1769410799999,
          "quote_volume": 43815.45703,
          "trades": 156,
          "taker_buy_base": 2012937.3,
          "taker_buy_quote": 28461.59045
        },
        {
          "timestamp": 1769410800000,
          "datetime": "2026-01-26T07:00:00",
          "open": 0.0141,
          "high": 0.0143,
          "low": 0.014,
          "close": 0.0141,
          "volume": 5712148.2,
          "close_time": 1769414399999,
          "quote_volume": 80757.2225,
          "trades": 292,
          "taker_buy_base": 2535016.0,
          "taker_buy_quote": 35862.03891
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 0.0141,
          "high": 0.0142,
          "low": 0.014,
          "close": 0.0142,
          "volume": 4422710.6,
          "close_time": 1769417999999,
          "quote_volume": 62149.0925,
          "trades": 215,
          "taker_buy_base": 2164385.1,
          "taker_buy_quote": 30454.33283
        },
        {
          "timestamp": 1769418000000,
          "datetime": "2026-01-26T09:00:00",
          "open": 0.0141,
          "high": 0.0142,
          "low": 0.014,
          "close": 0.014,
          "volume": 1965952.9,
          "close_time": 1769421599999,
          "quote_volume": 27702.64871,
          "trades": 100,
          "taker_buy_base": 617836.0,
          "taker_buy_quote": 8717.54053
        },
        {
          "timestamp": 1769421600000,
          "datetime": "2026-01-26T10:00:00",
          "open": 0.0141,
          "high": 0.0142,
          "low": 0.0141,
          "close": 0.0142,
          "volume": 741387.9,
          "close_time": 1769425199999,
          "quote_volume": 10462.84801,
          "trades": 52,
          "taker_buy_base": 415756.3,
          "taker_buy_quote": 5871.44245
        },
        {
          "timestamp": 1769425200000,
          "datetime": "2026-01-26T11:00:00",
          "open": 0.0142,
          "high": 0.0143,
          "low": 0.0142,
          "close": 0.0143,
          "volume": 1511093.3,
          "close_time": 1769428799999,
          "quote_volume": 21561.64526,
          "trades": 97,
          "taker_buy_base": 705317.2,
          "taker_buy_quote": 10050.98547
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 0.0143,
          "high": 0.0143,
          "low": 0.0141,
          "close": 0.0141,
          "volume": 6602937.0,
          "close_time": 1769432399999,
          "quote_volume": 93343.68448,
          "trades": 265,
          "taker_buy_base": 3131642.3,
          "taker_buy_quote": 44290.33922
        },
        {
          "timestamp": 1769432400000,
          "datetime": "2026-01-26T13:00:00",
          "open": 0.0141,
          "high": 0.0141,
          "low": 0.014,
          "close": 0.014,
          "volume": 2415757.8,
          "close_time": 1769435999999,
          "quote_volume": 33925.7578,
          "trades": 203,
          "taker_buy_base": 602300.5,
          "taker_buy_quote": 8492.43705
        },
        {
          "timestamp": 1769436000000,
          "datetime": "2026-01-26T14:00:00",
          "open": 0.014,
          "high": 0.0141,
          "low": 0.0139,
          "close": 0.014,
          "volume": 8478482.8,
          "close_time": 1769439599999,
          "quote_volume": 118721.0742,
          "trades": 398,
          "taker_buy_base": 4010123.5,
          "taker_buy_quote": 56243.75559
        },
        {
          "timestamp": 1769439600000,
          "datetime": "2026-01-26T15:00:00",
          "open": 0.0141,
          "high": 0.0144,
          "low": 0.014,
          "close": 0.0142,
          "volume": 11863659.4,
          "close_time": 1769443199999,
          "quote_volume": 168215.43988,
          "trades": 564,
          "taker_buy_base": 5262091.8,
          "taker_buy_quote": 74681.17561
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 0.0141,
          "high": 0.0143,
          "low": 0.0141,
          "close": 0.0142,
          "volume": 3940573.5,
          "close_time": 1769446799999,
          "quote_volume": 55763.15611,
          "trades": 171,
          "taker_buy_base": 1681870.6,
          "taker_buy_quote": 23833.54577
        },
        {
          "timestamp": 1769446800000,
          "datetime": "2026-01-26T17:00:00",
          "open": 0.0143,
          "high": 0.0143,
          "low": 0.014,
          "close": 0.0141,
          "volume": 3693742.6,
          "close_time": 1769450399999,
          "quote_volume": 52255.30457,
          "trades": 264,
          "taker_buy_base": 1911102.4,
          "taker_buy_quote": 27054.99946
        },
        {
          "timestamp": 1769450400000,
          "datetime": "2026-01-26T18:00:00",
          "open": 0.0141,
          "high": 0.0142,
          "low": 0.0141,
          "close": 0.0142,
          "volume": 3138176.2,
          "close_time": 1769453999999,
          "quote_volume": 44541.60308,
          "trades": 164,
          "taker_buy_base": 1925322.9,
          "taker_buy_quote": 27339.58518
        },
        {
          "timestamp": 1769454000000,
          "datetime": "2026-01-26T19:00:00",
          "open": 0.0143,
          "high": 0.0143,
          "low": 0.0141,
          "close": 0.0142,
          "volume": 2183375.3,
          "close_time": 1769457599999,
          "quote_volume": 31005.32131,
          "trades": 128,
          "taker_buy_base": 712742.2,
          "taker_buy_quote": 10122.39251
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 0.0142,
          "high": 0.0142,
          "low": 0.0141,
          "close": 0.0141,
          "volume": 921407.5,
          "close_time": 1769461199999,
          "quote_volume": 13075.75023,
          "trades": 106,
          "taker_buy_base": 473474.2,
          "taker_buy_quote": 6723.33364
        },
        {
          "timestamp": 1769461200000,
          "datetime": "2026-01-26T21:00:00",
          "open": 0.0142,
          "high": 0.0145,
          "low": 0.0142,
          "close": 0.0144,
          "volume": 1988272.7,
          "close_time": 1769464799999,
          "quote_volume": 28447.21905,
          "trades": 136,
          "taker_buy_base": 1618412.5,
          "taker_buy_quote": 23159.48783
        },
        {
          "timestamp": 1769464800000,
          "datetime": "2026-01-26T22:00:00",
          "open": 0.0145,
          "high": 0.0149,
          "low": 0.0144,
          "close": 0.0147,
          "volume": 4747196.1,
          "close_time": 1769468399999,
          "quote_volume": 69456.49731,
          "trades": 363,
          "taker_buy_base": 2986248.4,
          "taker_buy_quote": 43735.88011
        },
        {
          "timestamp": 1769468400000,
          "datetime": "2026-01-26T23:00:00",
          "open": 0.0147,
          "high": 0.0147,
          "low": 0.0146,
          "close": 0.0147,
          "volume": 2492643.8,
          "close_time": 1769471999999,
          "quote_volume": 36436.58203,
          "trades": 226,
          "taker_buy_base": 1053631.3,
          "taker_buy_quote": 15401.69189
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.0147,
          "high": 0.0147,
          "low": 0.0144,
          "close": 0.0144,
          "volume": 5707393.5,
          "close_time": 1769475599999,
          "quote_volume": 82733.59426,
          "trades": 287,
          "taker_buy_base": 1982737.4,
          "taker_buy_quote": 28806.82402
        },
        {
          "timestamp": 1769475600000,
          "datetime": "2026-01-27T01:00:00",
          "open": 0.0144,
          "high": 0.0148,
          "low": 0.0144,
          "close": 0.0147,
          "volume": 3760714.6,
          "close_time": 1769479199999,
          "quote_volume": 54724.39812,
          "trades": 259,
          "taker_buy_base": 2028622.0,
          "taker_buy_quote": 29506.24859
        },
        {
          "timestamp": 1769479200000,
          "datetime": "2026-01-27T02:00:00",
          "open": 0.0147,
          "high": 0.015,
          "low": 0.0147,
          "close": 0.0147,
          "volume": 4998524.9,
          "close_time": 1769482799999,
          "quote_volume": 73979.49983,
          "trades": 479,
          "taker_buy_base": 1984218.0,
          "taker_buy_quote": 29418.08001
        },
        {
          "timestamp": 1769482800000,
          "datetime": "2026-01-27T03:00:00",
          "open": 0.0147,
          "high": 0.0148,
          "low": 0.0146,
          "close": 0.0146,
          "volume": 3454896.6,
          "close_time": 1769486399999,
          "quote_volume": 50683.96503,
          "trades": 190,
          "taker_buy_base": 1741582.6,
          "taker_buy_quote": 25557.35458
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 0.0146,
          "high": 0.0146,
          "low": 0.0144,
          "close": 0.0145,
          "volume": 2617741.1,
          "close_time": 1769489999999,
          "quote_volume": 38033.80725,
          "trades": 131,
          "taker_buy_base": 1847666.6,
          "taker_buy_quote": 26853.03125
        },
        {
          "timestamp": 1769490000000,
          "datetime": "2026-01-27T05:00:00",
          "open": 0.0146,
          "high": 0.0148,
          "low": 0.0145,
          "close": 0.0148,
          "volume": 2765937.5,
          "close_time": 1769493599999,
          "quote_volume": 40570.95045,
          "trades": 273,
          "taker_buy_base": 1293869.7,
          "taker_buy_quote": 18964.88779
        },
        {
          "timestamp": 1769493600000,
          "datetime": "2026-01-27T06:00:00",
          "open": 0.0148,
          "high": 0.0149,
          "low": 0.0144,
          "close": 0.0145,
          "volume": 9676521.7,
          "close_time": 1769497199999,
          "quote_volume": 141739.50929,
          "trades": 550,
          "taker_buy_base": 4861894.0,
          "taker_buy_quote": 71362.26335
        },
        {
          "timestamp": 1769497200000,
          "datetime": "2026-01-27T07:00:00",
          "open": 0.0146,
          "high": 0.0148,
          "low": 0.0145,
          "close": 0.0146,
          "volume": 3862113.9,
          "close_time": 1769500799999,
          "quote_volume": 56351.45695,
          "trades": 248,
          "taker_buy_base": 1480768.2,
          "taker_buy_quote": 21625.50918
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 0.0146,
          "high": 0.0151,
          "low": 0.0145,
          "close": 0.0151,
          "volume": 18028487.3,
          "close_time": 1769504399999,
          "quote_volume": 268443.12382,
          "trades": 1136,
          "taker_buy_base": 10444838.3,
          "taker_buy_quote": 155479.11626
        },
        {
          "timestamp": 1769504400000,
          "datetime": "2026-01-27T09:00:00",
          "open": 0.0151,
          "high": 0.0157,
          "low": 0.0147,
          "close": 0.0154,
          "volume": 45988286.4,
          "close_time": 1769507999999,
          "quote_volume": 705554.36289,
          "trades": 3452,
          "taker_buy_base": 23527827.8,
          "taker_buy_quote": 361259.99942
        },
        {
          "timestamp": 1769508000000,
          "datetime": "2026-01-27T10:00:00",
          "open": 0.0153,
          "high": 0.0159,
          "low": 0.0152,
          "close": 0.0153,
          "volume": 25878812.6,
          "close_time": 1769511599999,
          "quote_volume": 401645.29309,
          "trades": 2132,
          "taker_buy_base": 11741847.7,
          "taker_buy_quote": 182349.44849
        },
        {
          "timestamp": 1769511600000,
          "datetime": "2026-01-27T11:00:00",
          "open": 0.0153,
          "high": 0.0155,
          "low": 0.0151,
          "close": 0.0155,
          "volume": 14785168.0,
          "close_time": 1769515199999,
          "quote_volume": 227135.1643,
          "trades": 1187,
          "taker_buy_base": 7618214.5,
          "taker_buy_quote": 117237.5007
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 0.0155,
          "high": 0.0162,
          "low": 0.0153,
          "close": 0.0153,
          "volume": 46857563.3,
          "close_time": 1769518799999,
          "quote_volume": 736846.69431,
          "trades": 3740,
          "taker_buy_base": 23301052.6,
          "taker_buy_quote": 366967.6351
        },
        {
          "timestamp": 1769518800000,
          "datetime": "2026-01-27T13:00:00",
          "open": 0.0153,
          "high": 0.0156,
          "low": 0.015,
          "close": 0.0151,
          "volume": 21333894.1,
          "close_time": 1769522399999,
          "quote_volume": 326882.43582,
          "trades": 1265,
          "taker_buy_base": 9740354.8,
          "taker_buy_quote": 149265.68672
        },
        {
          "timestamp": 1769522400000,
          "datetime": "2026-01-27T14:00:00",
          "open": 0.0151,
          "high": 0.0152,
          "low": 0.0148,
          "close": 0.0149,
          "volume": 12795525.3,
          "close_time": 1769525999999,
          "quote_volume": 191766.19602,
          "trades": 583,
          "taker_buy_base": 5105412.1,
          "taker_buy_quote": 76554.65039
        },
        {
          "timestamp": 1769526000000,
          "datetime": "2026-01-27T15:00:00",
          "open": 0.0149,
          "high": 0.0156,
          "low": 0.0149,
          "close": 0.0153,
          "volume": 27732919.2,
          "close_time": 1769529599999,
          "quote_volume": 423022.53177,
          "trades": 1752,
          "taker_buy_base": 14827882.9,
          "taker_buy_quote": 226342.69148
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 0.0153,
          "high": 0.0155,
          "low": 0.015,
          "close": 0.0153,
          "volume": 9330361.5,
          "close_time": 1769533199999,
          "quote_volume": 142162.84011,
          "trades": 650,
          "taker_buy_base": 3802896.3,
          "taker_buy_quote": 57925.02188
        },
        {
          "timestamp": 1769533200000,
          "datetime": "2026-01-27T17:00:00",
          "open": 0.0153,
          "high": 0.0155,
          "low": 0.0152,
          "close": 0.0153,
          "volume": 8555966.8,
          "close_time": 1769536799999,
          "quote_volume": 131019.24243,
          "trades": 525,
          "taker_buy_base": 5210263.0,
          "taker_buy_quote": 79847.26017
        },
        {
          "timestamp": 1769536800000,
          "datetime": "2026-01-27T18:00:00",
          "open": 0.0152,
          "high": 0.0158,
          "low": 0.0152,
          "close": 0.0155,
          "volume": 23391708.5,
          "close_time": 1769540399999,
          "quote_volume": 361720.88206,
          "trades": 1114,
          "taker_buy_base": 11273171.7,
          "taker_buy_quote": 174445.45417
        },
        {
          "timestamp": 1769540400000,
          "datetime": "2026-01-27T19:00:00",
          "open": 0.0155,
          "high": 0.0156,
          "low": 0.0151,
          "close": 0.0152,
          "volume": 21744829.6,
          "close_time": 1769543999999,
          "quote_volume": 333369.35879,
          "trades": 1039,
          "taker_buy_base": 5469490.7,
          "taker_buy_quote": 84135.20687
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 0.0151,
          "high": 0.0152,
          "low": 0.0149,
          "close": 0.015,
          "volume": 13054706.1,
          "close_time": 1769547599999,
          "quote_volume": 196812.68968,
          "trades": 691,
          "taker_buy_base": 6155127.6,
          "taker_buy_quote": 92887.88442
        },
        {
          "timestamp": 1769547600000,
          "datetime": "2026-01-27T21:00:00",
          "open": 0.0151,
          "high": 0.0151,
          "low": 0.0148,
          "close": 0.0149,
          "volume": 4839902.6,
          "close_time": 1769551199999,
          "quote_volume": 72477.08608,
          "trades": 356,
          "taker_buy_base": 1984453.8,
          "taker_buy_quote": 29734.88205
        },
        {
          "timestamp": 1769551200000,
          "datetime": "2026-01-27T22:00:00",
          "open": 0.015,
          "high": 0.015,
          "low": 0.0148,
          "close": 0.015,
          "volume": 2438291.0,
          "close_time": 1769554799999,
          "quote_volume": 36369.13554,
          "trades": 150,
          "taker_buy_base": 1652815.5,
          "taker_buy_quote": 24674.79589
        },
        {
          "timestamp": 1769554800000,
          "datetime": "2026-01-27T23:00:00",
          "open": 0.015,
          "high": 0.0152,
          "low": 0.0149,
          "close": 0.015,
          "volume": 2962148.0,
          "close_time": 1769558399999,
          "quote_volume": 44642.66387,
          "trades": 232,
          "taker_buy_base": 2302836.5,
          "taker_buy_quote": 34715.18698
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.0151,
          "high": 0.0153,
          "low": 0.0148,
          "close": 0.0153,
          "volume": 8954950.3,
          "close_time": 1769561999999,
          "quote_volume": 134413.92055,
          "trades": 638,
          "taker_buy_base": 4177393.2,
          "taker_buy_quote": 62751.81158
        },
        {
          "timestamp": 1769562000000,
          "datetime": "2026-01-28T01:00:00",
          "open": 0.0153,
          "high": 0.0157,
          "low": 0.0148,
          "close": 0.0148,
          "volume": 36085480.5,
          "close_time": 1769565599999,
          "quote_volume": 552320.71866,
          "trades": 2647,
          "taker_buy_base": 19572118.9,
          "taker_buy_quote": 299511.21197
        },
        {
          "timestamp": 1769565600000,
          "datetime": "2026-01-28T02:00:00",
          "open": 0.0148,
          "high": 0.0152,
          "low": 0.0148,
          "close": 0.015,
          "volume": 7856999.8,
          "close_time": 1769569199999,
          "quote_volume": 118027.65865,
          "trades": 455,
          "taker_buy_base": 3715155.7,
          "taker_buy_quote": 55843.51387
        },
        {
          "timestamp": 1769569200000,
          "datetime": "2026-01-28T03:00:00",
          "open": 0.015,
          "high": 0.0152,
          "low": 0.015,
          "close": 0.015,
          "volume": 4014491.9,
          "close_time": 1769572799999,
          "quote_volume": 60544.51124,
          "trades": 165,
          "taker_buy_base": 1971073.2,
          "taker_buy_quote": 29756.82229
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 0.0151,
          "high": 0.0151,
          "low": 0.0148,
          "close": 0.015,
          "volume": 3391148.3,
          "close_time": 1769576399999,
          "quote_volume": 50598.12757,
          "trades": 232,
          "taker_buy_base": 2034441.6,
          "taker_buy_quote": 30374.59988
        },
        {
          "timestamp": 1769576400000,
          "datetime": "2026-01-28T05:00:00",
          "open": 0.0149,
          "high": 0.015,
          "low": 0.0148,
          "close": 0.015,
          "volume": 2429594.7,
          "close_time": 1769579999999,
          "quote_volume": 36208.64898,
          "trades": 124,
          "taker_buy_base": 1189508.0,
          "taker_buy_quote": 17739.9987
        },
        {
          "timestamp": 1769580000000,
          "datetime": "2026-01-28T06:00:00",
          "open": 0.0149,
          "high": 0.0151,
          "low": 0.0149,
          "close": 0.015,
          "volume": 3169540.0,
          "close_time": 1769583599999,
          "quote_volume": 47469.87167,
          "trades": 268,
          "taker_buy_base": 1043853.3,
          "taker_buy_quote": 15670.19189
        },
        {
          "timestamp": 1769583600000,
          "datetime": "2026-01-28T07:00:00",
          "open": 0.0151,
          "high": 0.0154,
          "low": 0.015,
          "close": 0.0151,
          "volume": 10308020.1,
          "close_time": 1769587199999,
          "quote_volume": 156646.05963,
          "trades": 533,
          "taker_buy_base": 4996179.9,
          "taker_buy_quote": 75933.53884
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 0.0152,
          "high": 0.0152,
          "low": 0.015,
          "close": 0.0152,
          "volume": 5785847.2,
          "close_time": 1769590799999,
          "quote_volume": 87228.62643,
          "trades": 270,
          "taker_buy_base": 3282148.8,
          "taker_buy_quote": 49530.19321
        },
        {
          "timestamp": 1769590800000,
          "datetime": "2026-01-28T09:00:00",
          "open": 0.0151,
          "high": 0.0152,
          "low": 0.0149,
          "close": 0.0152,
          "volume": 3107983.0,
          "close_time": 1769594399999,
          "quote_volume": 46678.30703,
          "trades": 155,
          "taker_buy_base": 1716533.6,
          "taker_buy_quote": 25791.57958
        },
        {
          "timestamp": 1769594400000,
          "datetime": "2026-01-28T10:00:00",
          "open": 0.0151,
          "high": 0.0152,
          "low": 0.0148,
          "close": 0.0148,
          "volume": 4787378.6,
          "close_time": 1769597999999,
          "quote_volume": 72008.26903,
          "trades": 225,
          "taker_buy_base": 2364899.8,
          "taker_buy_quote": 35598.11204
        },
        {
          "timestamp": 1769598000000,
          "datetime": "2026-01-28T11:00:00",
          "open": 0.0149,
          "high": 0.0151,
          "low": 0.0149,
          "close": 0.015,
          "volume": 5462020.6,
          "close_time": 1769601599999,
          "quote_volume": 81590.38104,
          "trades": 298,
          "taker_buy_base": 4005626.7,
          "taker_buy_quote": 59863.75601
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 0.015,
          "high": 0.0151,
          "low": 0.0146,
          "close": 0.0147,
          "volume": 6228767.8,
          "close_time": 1769605199999,
          "quote_volume": 92445.729,
          "trades": 334,
          "taker_buy_base": 2885398.1,
          "taker_buy_quote": 42918.74596
        },
        {
          "timestamp": 1769605200000,
          "datetime": "2026-01-28T13:00:00",
          "open": 0.0148,
          "high": 0.015,
          "low": 0.0148,
          "close": 0.0149,
          "volume": 7577867.3,
          "close_time": 1769608799999,
          "quote_volume": 112368.43934,
          "trades": 261,
          "taker_buy_base": 2643456.5,
          "taker_buy_quote": 39263.82957
        },
        {
          "timestamp": 1769608800000,
          "datetime": "2026-01-28T14:00:00",
          "open": 0.0149,
          "high": 0.0149,
          "low": 0.0146,
          "close": 0.0147,
          "volume": 4279476.1,
          "close_time": 1769612399999,
          "quote_volume": 63095.36258,
          "trades": 186,
          "taker_buy_base": 2006923.0,
          "taker_buy_quote": 29581.69865
        },
        {
          "timestamp": 1769612400000,
          "datetime": "2026-01-28T15:00:00",
          "open": 0.0147,
          "high": 0.0148,
          "low": 0.0145,
          "close": 0.0146,
          "volume": 10354283.7,
          "close_time": 1769615999999,
          "quote_volume": 151089.66087,
          "trades": 471,
          "taker_buy_base": 5308602.4,
          "taker_buy_quote": 77594.57782
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 0.0147,
          "high": 0.0147,
          "low": 0.0144,
          "close": 0.0145,
          "volume": 6002663.9,
          "close_time": 1769619599999,
          "quote_volume": 87120.93564,
          "trades": 308,
          "taker_buy_base": 2798685.3,
          "taker_buy_quote": 40641.29349
        },
        {
          "timestamp": 1769619600000,
          "datetime": "2026-01-28T17:00:00",
          "open": 0.0145,
          "high": 0.0146,
          "low": 0.0144,
          "close": 0.0145,
          "volume": 4207164.4,
          "close_time": 1769623199999,
          "quote_volume": 60952.61474,
          "trades": 212,
          "taker_buy_base": 2512000.4,
          "taker_buy_quote": 36414.35397
        },
        {
          "timestamp": 1769623200000,
          "datetime": "2026-01-28T18:00:00",
          "open": 0.0145,
          "high": 0.0146,
          "low": 0.0144,
          "close": 0.0146,
          "volume": 2752710.0,
          "close_time": 1769626799999,
          "quote_volume": 39945.40625,
          "trades": 128,
          "taker_buy_base": 1475609.5,
          "taker_buy_quote": 21436.31543
        },
        {
          "timestamp": 1769626800000,
          "datetime": "2026-01-28T19:00:00",
          "open": 0.0146,
          "high": 0.0147,
          "low": 0.0144,
          "close": 0.0146,
          "volume": 8240150.3,
          "close_time": 1769630399999,
          "quote_volume": 120050.26441,
          "trades": 371,
          "taker_buy_base": 4137066.7,
          "taker_buy_quote": 60327.23421
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 0.0146,
          "high": 0.0147,
          "low": 0.0145,
          "close": 0.0146,
          "volume": 5292472.7,
          "close_time": 1769633999999,
          "quote_volume": 77356.8159,
          "trades": 221,
          "taker_buy_base": 2892112.0,
          "taker_buy_quote": 42293.56099
        },
        {
          "timestamp": 1769634000000,
          "datetime": "2026-01-28T21:00:00",
          "open": 0.0146,
          "high": 0.0147,
          "low": 0.0145,
          "close": 0.0147,
          "volume": 3861583.0,
          "close_time": 1769637599999,
          "quote_volume": 56515.51186,
          "trades": 221,
          "taker_buy_base": 2645700.2,
          "taker_buy_quote": 38764.44528
        },
        {
          "timestamp": 1769637600000,
          "datetime": "2026-01-28T22:00:00",
          "open": 0.0146,
          "high": 0.0147,
          "low": 0.0145,
          "close": 0.0146,
          "volume": 1234506.7,
          "close_time": 1769641199999,
          "quote_volume": 18009.30704,
          "trades": 59,
          "taker_buy_base": 550082.1,
          "taker_buy_quote": 8031.80256
        },
        {
          "timestamp": 1769641200000,
          "datetime": "2026-01-28T23:00:00",
          "open": 0.0145,
          "high": 0.0146,
          "low": 0.0142,
          "close": 0.0143,
          "volume": 10393418.2,
          "close_time": 1769644799999,
          "quote_volume": 149146.81152,
          "trades": 511,
          "taker_buy_base": 4048957.0,
          "taker_buy_quote": 58059.63975
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.0144,
          "high": 0.0144,
          "low": 0.0142,
          "close": 0.0142,
          "volume": 4892071.3,
          "close_time": 1769648399999,
          "quote_volume": 69774.5633,
          "trades": 216,
          "taker_buy_base": 2054511.5,
          "taker_buy_quote": 29334.85487
        },
        {
          "timestamp": 1769648400000,
          "datetime": "2026-01-29T01:00:00",
          "open": 0.0143,
          "high": 0.0143,
          "low": 0.014,
          "close": 0.0142,
          "volume": 6040245.5,
          "close_time": 1769651999999,
          "quote_volume": 85211.89871,
          "trades": 312,
          "taker_buy_base": 2542116.3,
          "taker_buy_quote": 35880.0349
        },
        {
          "timestamp": 1769652000000,
          "datetime": "2026-01-29T02:00:00",
          "open": 0.0141,
          "high": 0.0142,
          "low": 0.0138,
          "close": 0.014,
          "volume": 9479019.3,
          "close_time": 1769655599999,
          "quote_volume": 133066.63162,
          "trades": 656,
          "taker_buy_base": 3177705.7,
          "taker_buy_quote": 44693.16177
        },
        {
          "timestamp": 1769655600000,
          "datetime": "2026-01-29T03:00:00",
          "open": 0.0139,
          "high": 0.0141,
          "low": 0.0138,
          "close": 0.0138,
          "volume": 3745719.9,
          "close_time": 1769659199999,
          "quote_volume": 52227.3986,
          "trades": 322,
          "taker_buy_base": 2053042.0,
          "taker_buy_quote": 28678.99445
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 0.0138,
          "high": 0.014,
          "low": 0.0137,
          "close": 0.01389,
          "volume": 4692654.3,
          "close_time": 1769662799999,
          "quote_volume": 64832.9946,
          "trades": 448,
          "taker_buy_base": 2852300.2,
          "taker_buy_quote": 39452.980736
        },
        {
          "timestamp": 1769662800000,
          "datetime": "2026-01-29T05:00:00",
          "open": 0.01388,
          "high": 0.01395,
          "low": 0.0137,
          "close": 0.01376,
          "volume": 2765460.1,
          "close_time": 1769666399999,
          "quote_volume": 38248.3028,
          "trades": 285,
          "taker_buy_base": 1398811.0,
          "taker_buy_quote": 19390.665525
        },
        {
          "timestamp": 1769666400000,
          "datetime": "2026-01-29T06:00:00",
          "open": 0.01374,
          "high": 0.01398,
          "low": 0.01365,
          "close": 0.01393,
          "volume": 9179085.2,
          "close_time": 1769669999999,
          "quote_volume": 127078.289402,
          "trades": 1398,
          "taker_buy_base": 5252553.0,
          "taker_buy_quote": 72670.561079
        },
        {
          "timestamp": 1769670000000,
          "datetime": "2026-01-29T07:00:00",
          "open": 0.01393,
          "high": 0.01406,
          "low": 0.0139,
          "close": 0.01403,
          "volume": 7393889.4,
          "close_time": 1769673599999,
          "quote_volume": 103317.46271,
          "trades": 1080,
          "taker_buy_base": 3689385.3,
          "taker_buy_quote": 51543.856473
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 0.01403,
          "high": 0.01406,
          "low": 0.01386,
          "close": 0.01402,
          "volume": 10783315.9,
          "close_time": 1769677199999,
          "quote_volume": 150304.800886,
          "trades": 1653,
          "taker_buy_base": 4982872.1,
          "taker_buy_quote": 69462.678618
        },
        {
          "timestamp": 1769677200000,
          "datetime": "2026-01-29T09:00:00",
          "open": 0.01401,
          "high": 0.01401,
          "low": 0.01382,
          "close": 0.01392,
          "volume": 5640697.8,
          "close_time": 1769680799999,
          "quote_volume": 78428.294885,
          "trades": 944,
          "taker_buy_base": 2997382.4,
          "taker_buy_quote": 41679.305897
        },
        {
          "timestamp": 1769680800000,
          "datetime": "2026-01-29T10:00:00",
          "open": 0.01393,
          "high": 0.01396,
          "low": 0.01371,
          "close": 0.01371,
          "volume": 14522302.7,
          "close_time": 1769684399999,
          "quote_volume": 200439.473451,
          "trades": 2260,
          "taker_buy_base": 6623633.0,
          "taker_buy_quote": 91380.735812
        },
        {
          "timestamp": 1769684400000,
          "datetime": "2026-01-29T11:00:00",
          "open": 0.0137,
          "high": 0.01376,
          "low": 0.01359,
          "close": 0.0137,
          "volume": 12615227.1,
          "close_time": 1769687999999,
          "quote_volume": 172375.946678,
          "trades": 2706,
          "taker_buy_base": 6244499.4,
          "taker_buy_quote": 85364.697809
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 0.0137,
          "high": 0.01378,
          "low": 0.01363,
          "close": 0.01368,
          "volume": 3453360.9,
          "close_time": 1769691599999,
          "quote_volume": 47377.247277,
          "trades": 513,
          "taker_buy_base": 2080229.5,
          "taker_buy_quote": 28548.990379
        },
        {
          "timestamp": 1769691600000,
          "datetime": "2026-01-29T13:00:00",
          "open": 0.0137,
          "high": 0.01378,
          "low": 0.01364,
          "close": 0.01368,
          "volume": 2648425.7,
          "close_time": 1769695199999,
          "quote_volume": 36319.082696,
          "trades": 407,
          "taker_buy_base": 1232476.8,
          "taker_buy_quote": 16906.548528
        },
        {
          "timestamp": 1769695200000,
          "datetime": "2026-01-29T14:00:00",
          "open": 0.01368,
          "high": 0.01384,
          "low": 0.0134,
          "close": 0.01345,
          "volume": 10508098.8,
          "close_time": 1769698799999,
          "quote_volume": 143653.480677,
          "trades": 1064,
          "taker_buy_base": 5233222.9,
          "taker_buy_quote": 71644.928791
        },
        {
          "timestamp": 1769698800000,
          "datetime": "2026-01-29T15:00:00",
          "open": 0.01345,
          "high": 0.01347,
          "low": 0.01275,
          "close": 0.01316,
          "volume": 29305599.4,
          "close_time": 1769702399999,
          "quote_volume": 382217.912961,
          "trades": 2959,
          "taker_buy_base": 13207134.4,
          "taker_buy_quote": 172252.198656
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 0.01315,
          "high": 0.01332,
          "low": 0.01299,
          "close": 0.01332,
          "volume": 6599947.8,
          "close_time": 1769705999999,
          "quote_volume": 86560.777249,
          "trades": 485,
          "taker_buy_base": 3519954.8,
          "taker_buy_quote": 46209.114958
        },
        {
          "timestamp": 1769706000000,
          "datetime": "2026-01-29T17:00:00",
          "open": 0.0133,
          "high": 0.0135,
          "low": 0.01323,
          "close": 0.01325,
          "volume": 4440470.8,
          "close_time": 1769709599999,
          "quote_volume": 59361.631525,
          "trades": 609,
          "taker_buy_base": 2382076.2,
          "taker_buy_quote": 31843.71996
        },
        {
          "timestamp": 1769709600000,
          "datetime": "2026-01-29T18:00:00",
          "open": 0.01328,
          "high": 0.01343,
          "low": 0.01311,
          "close": 0.01317,
          "volume": 9970050.2,
          "close_time": 1769713199999,
          "quote_volume": 131900.503991,
          "trades": 831,
          "taker_buy_base": 5330576.4,
          "taker_buy_quote": 70539.515732
        },
        {
          "timestamp": 1769713200000,
          "datetime": "2026-01-29T19:00:00",
          "open": 0.01317,
          "high": 0.01323,
          "low": 0.01298,
          "close": 0.01314,
          "volume": 4360143.1,
          "close_time": 1769716799999,
          "quote_volume": 57254.191114,
          "trades": 474,
          "taker_buy_base": 2461651.0,
          "taker_buy_quote": 32306.675224
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 0.01315,
          "high": 0.01327,
          "low": 0.01304,
          "close": 0.01324,
          "volume": 4356437.0,
          "close_time": 1769720399999,
          "quote_volume": 57226.454471,
          "trades": 400,
          "taker_buy_base": 2373487.8,
          "taker_buy_quote": 31150.778693
        },
        {
          "timestamp": 1769720400000,
          "datetime": "2026-01-29T21:00:00",
          "open": 0.01325,
          "high": 0.01361,
          "low": 0.01319,
          "close": 0.01343,
          "volume": 10329290.7,
          "close_time": 1769723999999,
          "quote_volume": 138231.50209,
          "trades": 856,
          "taker_buy_base": 5760606.0,
          "taker_buy_quote": 77101.246761
        },
        {
          "timestamp": 1769724000000,
          "datetime": "2026-01-29T22:00:00",
          "open": 0.01342,
          "high": 0.01342,
          "low": 0.0133,
          "close": 0.01334,
          "volume": 2168868.3,
          "close_time": 1769727599999,
          "quote_volume": 28977.523734,
          "trades": 228,
          "taker_buy_base": 1090230.4,
          "taker_buy_quote": 14572.036893
        },
        {
          "timestamp": 1769727600000,
          "datetime": "2026-01-29T23:00:00",
          "open": 0.01334,
          "high": 0.01336,
          "low": 0.01326,
          "close": 0.01332,
          "volume": 2686067.8,
          "close_time": 1769731199999,
          "quote_volume": 35748.161716,
          "trades": 437,
          "taker_buy_base": 1313118.0,
          "taker_buy_quote": 17474.342036
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.01332,
          "high": 0.01348,
          "low": 0.0133,
          "close": 0.01345,
          "volume": 2965712.7,
          "close_time": 1769734799999,
          "quote_volume": 39612.074789,
          "trades": 441,
          "taker_buy_base": 1674431.0,
          "taker_buy_quote": 22361.595805
        },
        {
          "timestamp": 1769734800000,
          "datetime": "2026-01-30T01:00:00",
          "open": 0.01345,
          "high": 0.01347,
          "low": 0.0128,
          "close": 0.01318,
          "volume": 32718175.4,
          "close_time": 1769738399999,
          "quote_volume": 429527.95072,
          "trades": 4754,
          "taker_buy_base": 14395007.8,
          "taker_buy_quote": 188633.035268
        },
        {
          "timestamp": 1769738400000,
          "datetime": "2026-01-30T02:00:00",
          "open": 0.01317,
          "high": 0.01317,
          "low": 0.01285,
          "close": 0.01299,
          "volume": 9047098.2,
          "close_time": 1769741999999,
          "quote_volume": 117525.881167,
          "trades": 2090,
          "taker_buy_base": 5063014.0,
          "taker_buy_quote": 65782.599288
        },
        {
          "timestamp": 1769742000000,
          "datetime": "2026-01-30T03:00:00",
          "open": 0.01298,
          "high": 0.01308,
          "low": 0.01296,
          "close": 0.01306,
          "volume": 1943986.0,
          "close_time": 1769745599999,
          "quote_volume": 25320.101805,
          "trades": 618,
          "taker_buy_base": 980765.3,
          "taker_buy_quote": 12776.810025
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 0.01306,
          "high": 0.01311,
          "low": 0.01301,
          "close": 0.01301,
          "volume": 1849943.2,
          "close_time": 1769749199999,
          "quote_volume": 24158.547164,
          "trades": 604,
          "taker_buy_base": 849861.1,
          "taker_buy_quote": 11101.856103
        },
        {
          "timestamp": 1769749200000,
          "datetime": "2026-01-30T05:00:00",
          "open": 0.01302,
          "high": 0.01311,
          "low": 0.013,
          "close": 0.01308,
          "volume": 2126393.1,
          "close_time": 1769752799999,
          "quote_volume": 27730.31574,
          "trades": 803,
          "taker_buy_base": 1290985.6,
          "taker_buy_quote": 16839.45114
        },
        {
          "timestamp": 1769752800000,
          "datetime": "2026-01-30T06:00:00",
          "open": 0.01307,
          "high": 0.01308,
          "low": 0.01289,
          "close": 0.013,
          "volume": 2769209.6,
          "close_time": 1769756399999,
          "quote_volume": 35977.628047,
          "trades": 601,
          "taker_buy_base": 1309639.2,
          "taker_buy_quote": 17018.850444
        },
        {
          "timestamp": 1769756400000,
          "datetime": "2026-01-30T07:00:00",
          "open": 0.013,
          "high": 0.01315,
          "low": 0.01298,
          "close": 0.01312,
          "volume": 3375842.0,
          "close_time": 1769759999999,
          "quote_volume": 44067.689796,
          "trades": 658,
          "taker_buy_base": 1640685.3,
          "taker_buy_quote": 21446.123082
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 0.01311,
          "high": 0.01311,
          "low": 0.01296,
          "close": 0.01297,
          "volume": 1178985.3,
          "close_time": 1769763599999,
          "quote_volume": 15362.428676,
          "trades": 250,
          "taker_buy_base": 738300.7,
          "taker_buy_quote": 9616.281049
        },
        {
          "timestamp": 1769763600000,
          "datetime": "2026-01-30T09:00:00",
          "open": 0.01298,
          "high": 0.01299,
          "low": 0.01284,
          "close": 0.01286,
          "volume": 3086878.9,
          "close_time": 1769767199999,
          "quote_volume": 39830.983622,
          "trades": 513,
          "taker_buy_base": 1473183.2,
          "taker_buy_quote": 19013.97723
        },
        {
          "timestamp": 1769767200000,
          "datetime": "2026-01-30T10:00:00",
          "open": 0.01287,
          "high": 0.0129,
          "low": 0.01277,
          "close": 0.0129,
          "volume": 2149800.1,
          "close_time": 1769770799999,
          "quote_volume": 27608.666824,
          "trades": 271,
          "taker_buy_base": 835148.9,
          "taker_buy_quote": 10738.702697
        },
        {
          "timestamp": 1769770800000,
          "datetime": "2026-01-30T11:00:00",
          "open": 0.0129,
          "high": 0.01316,
          "low": 0.01285,
          "close": 0.01316,
          "volume": 5823997.5,
          "close_time": 1769774399999,
          "quote_volume": 75638.126636,
          "trades": 540,
          "taker_buy_base": 2954249.7,
          "taker_buy_quote": 38373.72947
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 0.01317,
          "high": 0.01319,
          "low": 0.013,
          "close": 0.01301,
          "volume": 2134583.3,
          "close_time": 1769777999999,
          "quote_volume": 27986.029319,
          "trades": 297,
          "taker_buy_base": 1157814.7,
          "taker_buy_quote": 15187.508696
        },
        {
          "timestamp": 1769778000000,
          "datetime": "2026-01-30T13:00:00",
          "open": 0.01301,
          "high": 0.01303,
          "low": 0.01284,
          "close": 0.013,
          "volume": 7336794.4,
          "close_time": 1769781599999,
          "quote_volume": 94877.421853,
          "trades": 742,
          "taker_buy_base": 3761323.2,
          "taker_buy_quote": 48669.451817
        },
        {
          "timestamp": 1769781600000,
          "datetime": "2026-01-30T14:00:00",
          "open": 0.01301,
          "high": 0.01307,
          "low": 0.01291,
          "close": 0.01296,
          "volume": 4147788.5,
          "close_time": 1769785199999,
          "quote_volume": 53884.288248,
          "trades": 398,
          "taker_buy_base": 2242788.1,
          "taker_buy_quote": 29149.481525
        },
        {
          "timestamp": 1769785200000,
          "datetime": "2026-01-30T15:00:00",
          "open": 0.01297,
          "high": 0.01328,
          "low": 0.01297,
          "close": 0.01317,
          "volume": 6624761.3,
          "close_time": 1769788799999,
          "quote_volume": 86913.607913,
          "trades": 968,
          "taker_buy_base": 3621392.6,
          "taker_buy_quote": 47499.068802
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 0.01317,
          "high": 0.01329,
          "low": 0.01311,
          "close": 0.01322,
          "volume": 4855492.4,
          "close_time": 1769792399999,
          "quote_volume": 64170.68273,
          "trades": 600,
          "taker_buy_base": 2158799.9,
          "taker_buy_quote": 28549.025527
        },
        {
          "timestamp": 1769792400000,
          "datetime": "2026-01-30T17:00:00",
          "open": 0.01322,
          "high": 0.01348,
          "low": 0.01313,
          "close": 0.01321,
          "volume": 17589001.5,
          "close_time": 1769795999999,
          "quote_volume": 233602.843144,
          "trades": 2161,
          "taker_buy_base": 7686099.7,
          "taker_buy_quote": 102052.270565
        },
        {
          "timestamp": 1769796000000,
          "datetime": "2026-01-30T18:00:00",
          "open": 0.01322,
          "high": 0.01333,
          "low": 0.01293,
          "close": 0.0133,
          "volume": 5947644.0,
          "close_time": 1769799599999,
          "quote_volume": 78124.447325,
          "trades": 1055,
          "taker_buy_base": 3252917.5,
          "taker_buy_quote": 42736.10478
        },
        {
          "timestamp": 1769799600000,
          "datetime": "2026-01-30T19:00:00",
          "open": 0.0133,
          "high": 0.01334,
          "low": 0.01315,
          "close": 0.01317,
          "volume": 4689182.6,
          "close_time": 1769803199999,
          "quote_volume": 62127.392218,
          "trades": 594,
          "taker_buy_base": 2542541.9,
          "taker_buy_quote": 33705.331574
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 0.01316,
          "high": 0.01324,
          "low": 0.01304,
          "close": 0.01311,
          "volume": 8582161.7,
          "close_time": 1769806799999,
          "quote_volume": 112911.062072,
          "trades": 1027,
          "taker_buy_base": 4174108.7,
          "taker_buy_quote": 54906.184324
        },
        {
          "timestamp": 1769806800000,
          "datetime": "2026-01-30T21:00:00",
          "open": 0.01311,
          "high": 0.01323,
          "low": 0.01306,
          "close": 0.01319,
          "volume": 2408965.8,
          "close_time": 1769810399999,
          "quote_volume": 31697.908847,
          "trades": 303,
          "taker_buy_base": 1295108.8,
          "taker_buy_quote": 17039.048463
        },
        {
          "timestamp": 1769810400000,
          "datetime": "2026-01-30T22:00:00",
          "open": 0.01319,
          "high": 0.01325,
          "low": 0.01311,
          "close": 0.01323,
          "volume": 1940946.6,
          "close_time": 1769813999999,
          "quote_volume": 25583.56584,
          "trades": 413,
          "taker_buy_base": 1230518.7,
          "taker_buy_quote": 16226.392857
        },
        {
          "timestamp": 1769814000000,
          "datetime": "2026-01-30T23:00:00",
          "open": 0.01322,
          "high": 0.01329,
          "low": 0.0132,
          "close": 0.01328,
          "volume": 1025878.7,
          "close_time": 1769817599999,
          "quote_volume": 13594.883083,
          "trades": 213,
          "taker_buy_base": 419517.9,
          "taker_buy_quote": 5559.908965
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.01327,
          "high": 0.01333,
          "low": 0.01317,
          "close": 0.01319,
          "volume": 2063928.0,
          "close_time": 1769821199999,
          "quote_volume": 27266.064959,
          "trades": 148,
          "taker_buy_base": 647594.7,
          "taker_buy_quote": 8552.514879
        },
        {
          "timestamp": 1769821200000,
          "datetime": "2026-01-31T01:00:00",
          "open": 0.0132,
          "high": 0.01329,
          "low": 0.01313,
          "close": 0.01315,
          "volume": 1708349.5,
          "close_time": 1769824799999,
          "quote_volume": 22553.282866,
          "trades": 128,
          "taker_buy_base": 970481.6,
          "taker_buy_quote": 12814.74708
        },
        {
          "timestamp": 1769824800000,
          "datetime": "2026-01-31T02:00:00",
          "open": 0.01315,
          "high": 0.01317,
          "low": 0.01309,
          "close": 0.01315,
          "volume": 890728.8,
          "close_time": 1769828399999,
          "quote_volume": 11701.186189,
          "trades": 207,
          "taker_buy_base": 416728.3,
          "taker_buy_quote": 5472.34892
        },
        {
          "timestamp": 1769828400000,
          "datetime": "2026-01-31T03:00:00",
          "open": 0.01314,
          "high": 0.01318,
          "low": 0.01307,
          "close": 0.01307,
          "volume": 820149.5,
          "close_time": 1769831999999,
          "quote_volume": 10761.625321,
          "trades": 395,
          "taker_buy_base": 266165.5,
          "taker_buy_quote": 3496.220351
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 0.01307,
          "high": 0.01309,
          "low": 0.01295,
          "close": 0.01298,
          "volume": 3124403.7,
          "close_time": 1769835599999,
          "quote_volume": 40686.500834,
          "trades": 745,
          "taker_buy_base": 1188985.4,
          "taker_buy_quote": 15475.508088
        },
        {
          "timestamp": 1769835600000,
          "datetime": "2026-01-31T05:00:00",
          "open": 0.01298,
          "high": 0.01305,
          "low": 0.01294,
          "close": 0.01301,
          "volume": 1212835.1,
          "close_time": 1769839199999,
          "quote_volume": 15743.36224,
          "trades": 226,
          "taker_buy_base": 586980.0,
          "taker_buy_quote": 7624.883832
        },
        {
          "timestamp": 1769839200000,
          "datetime": "2026-01-31T06:00:00",
          "open": 0.01301,
          "high": 0.01301,
          "low": 0.01273,
          "close": 0.01287,
          "volume": 3045305.7,
          "close_time": 1769842799999,
          "quote_volume": 39069.344363,
          "trades": 529,
          "taker_buy_base": 1445954.1,
          "taker_buy_quote": 18549.985237
        },
        {
          "timestamp": 1769842800000,
          "datetime": "2026-01-31T07:00:00",
          "open": 0.01288,
          "high": 0.0129,
          "low": 0.01268,
          "close": 0.01274,
          "volume": 3699387.5,
          "close_time": 1769846399999,
          "quote_volume": 47321.888429,
          "trades": 473,
          "taker_buy_base": 1846091.7,
          "taker_buy_quote": 23638.501162
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 0.01274,
          "high": 0.01277,
          "low": 0.0124,
          "close": 0.01256,
          "volume": 11957018.0,
          "close_time": 1769849999999,
          "quote_volume": 150064.322184,
          "trades": 1305,
          "taker_buy_base": 6045159.3,
          "taker_buy_quote": 75833.579992
        },
        {
          "timestamp": 1769850000000,
          "datetime": "2026-01-31T09:00:00",
          "open": 0.01258,
          "high": 0.01265,
          "low": 0.01253,
          "close": 0.01255,
          "volume": 1225127.0,
          "close_time": 1769853599999,
          "quote_volume": 15423.264013,
          "trades": 168,
          "taker_buy_base": 517087.1,
          "taker_buy_quote": 6514.02821
        },
        {
          "timestamp": 1769853600000,
          "datetime": "2026-01-31T10:00:00",
          "open": 0.01254,
          "high": 0.01267,
          "low": 0.01253,
          "close": 0.01256,
          "volume": 1363920.3,
          "close_time": 1769857199999,
          "quote_volume": 17170.190645,
          "trades": 179,
          "taker_buy_base": 576180.0,
          "taker_buy_quote": 7254.637941
        },
        {
          "timestamp": 1769857200000,
          "datetime": "2026-01-31T11:00:00",
          "open": 0.01257,
          "high": 0.01259,
          "low": 0.01243,
          "close": 0.01244,
          "volume": 1211524.3,
          "close_time": 1769860799999,
          "quote_volume": 15144.218031,
          "trades": 178,
          "taker_buy_base": 503523.3,
          "taker_buy_quote": 6306.396393
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 0.01244,
          "high": 0.0125,
          "low": 0.0124,
          "close": 0.0124,
          "volume": 4960885.9,
          "close_time": 1769864399999,
          "quote_volume": 61732.89759,
          "trades": 700,
          "taker_buy_base": 2433089.2,
          "taker_buy_quote": 30302.663415
        },
        {
          "timestamp": 1769864400000,
          "datetime": "2026-01-31T13:00:00",
          "open": 0.01241,
          "high": 0.01243,
          "low": 0.01231,
          "close": 0.01234,
          "volume": 4478166.0,
          "close_time": 1769867999999,
          "quote_volume": 55373.175524,
          "trades": 384,
          "taker_buy_base": 2121672.8,
          "taker_buy_quote": 26237.050167
        },
        {
          "timestamp": 1769868000000,
          "datetime": "2026-01-31T14:00:00",
          "open": 0.01235,
          "high": 0.01236,
          "low": 0.01149,
          "close": 0.01175,
          "volume": 38022380.5,
          "close_time": 1769871599999,
          "quote_volume": 447402.146177,
          "trades": 2104,
          "taker_buy_base": 14735618.8,
          "taker_buy_quote": 173569.143601
        },
        {
          "timestamp": 1769871600000,
          "datetime": "2026-01-31T15:00:00",
          "open": 0.01173,
          "high": 0.0119,
          "low": 0.0113,
          "close": 0.01146,
          "volume": 21067274.9,
          "close_time": 1769875199999,
          "quote_volume": 245374.39178,
          "trades": 1893,
          "taker_buy_base": 11499937.7,
          "taker_buy_quote": 134357.75423
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 0.01147,
          "high": 0.01171,
          "low": 0.01133,
          "close": 0.01143,
          "volume": 26008629.5,
          "close_time": 1769878799999,
          "quote_volume": 299279.601424,
          "trades": 1945,
          "taker_buy_base": 13403738.0,
          "taker_buy_quote": 154373.761757
        },
        {
          "timestamp": 1769878800000,
          "datetime": "2026-01-31T17:00:00",
          "open": 0.01143,
          "high": 0.01146,
          "low": 0.01068,
          "close": 0.01106,
          "volume": 57484259.0,
          "close_time": 1769882399999,
          "quote_volume": 636268.848238,
          "trades": 4334,
          "taker_buy_base": 30304575.5,
          "taker_buy_quote": 335519.106878
        },
        {
          "timestamp": 1769882400000,
          "datetime": "2026-01-31T18:00:00",
          "open": 0.01106,
          "high": 0.01112,
          "low": 0.01004,
          "close": 0.01082,
          "volume": 63529838.4,
          "close_time": 1769885999999,
          "quote_volume": 674924.671133,
          "trades": 4999,
          "taker_buy_base": 28834794.1,
          "taker_buy_quote": 305177.756694
        },
        {
          "timestamp": 1769886000000,
          "datetime": "2026-01-31T19:00:00",
          "open": 0.01081,
          "high": 0.01121,
          "low": 0.0108,
          "close": 0.01109,
          "volume": 17066952.6,
          "close_time": 1769889599999,
          "quote_volume": 187236.480117,
          "trades": 1540,
          "taker_buy_base": 11283275.2,
          "taker_buy_quote": 123813.719611
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 0.01109,
          "high": 0.01117,
          "low": 0.01095,
          "close": 0.01113,
          "volume": 5649119.5,
          "close_time": 1769893199999,
          "quote_volume": 62615.983148,
          "trades": 326,
          "taker_buy_base": 2865097.7,
          "taker_buy_quote": 31776.782889
        },
        {
          "timestamp": 1769893200000,
          "datetime": "2026-01-31T21:00:00",
          "open": 0.01112,
          "high": 0.01138,
          "low": 0.01106,
          "close": 0.0113,
          "volume": 4865063.5,
          "close_time": 1769896799999,
          "quote_volume": 54690.176215,
          "trades": 436,
          "taker_buy_base": 2457451.2,
          "taker_buy_quote": 27571.656849
        },
        {
          "timestamp": 1769896800000,
          "datetime": "2026-01-31T22:00:00",
          "open": 0.01131,
          "high": 0.01131,
          "low": 0.01121,
          "close": 0.01128,
          "volume": 1149735.9,
          "close_time": 1769900399999,
          "quote_volume": 12952.047742,
          "trades": 180,
          "taker_buy_base": 574512.4,
          "taker_buy_quote": 6472.146702
        },
        {
          "timestamp": 1769900400000,
          "datetime": "2026-01-31T23:00:00",
          "open": 0.01128,
          "high": 0.01228,
          "low": 0.01122,
          "close": 0.01213,
          "volume": 33113127.2,
          "close_time": 1769903999999,
          "quote_volume": 395106.113286,
          "trades": 3854,
          "taker_buy_base": 18410528.2,
          "taker_buy_quote": 219528.592695
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.01212,
          "high": 0.01217,
          "low": 0.01195,
          "close": 0.01198,
          "volume": 6947424.4,
          "close_time": 1769907599999,
          "quote_volume": 83555.435989,
          "trades": 431,
          "taker_buy_base": 3270127.0,
          "taker_buy_quote": 39332.250523
        },
        {
          "timestamp": 1769907600000,
          "datetime": "2026-02-01T01:00:00",
          "open": 0.01197,
          "high": 0.01211,
          "low": 0.01196,
          "close": 0.01209,
          "volume": 7937427.5,
          "close_time": 1769911199999,
          "quote_volume": 95410.550915,
          "trades": 609,
          "taker_buy_base": 4598092.8,
          "taker_buy_quote": 55310.128296
        },
        {
          "timestamp": 1769911200000,
          "datetime": "2026-02-01T02:00:00",
          "open": 0.01207,
          "high": 0.01225,
          "low": 0.012,
          "close": 0.01217,
          "volume": 4271870.0,
          "close_time": 1769914799999,
          "quote_volume": 51961.208134,
          "trades": 351,
          "taker_buy_base": 1861293.1,
          "taker_buy_quote": 22628.559859
        },
        {
          "timestamp": 1769914800000,
          "datetime": "2026-02-01T03:00:00",
          "open": 0.01217,
          "high": 0.01353,
          "low": 0.01215,
          "close": 0.01315,
          "volume": 36796883.6,
          "close_time": 1769918399999,
          "quote_volume": 476229.411736,
          "trades": 2578,
          "taker_buy_base": 19979695.6,
          "taker_buy_quote": 258384.547576
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 0.01318,
          "high": 0.01318,
          "low": 0.01258,
          "close": 0.01263,
          "volume": 13451810.4,
          "close_time": 1769921999999,
          "quote_volume": 172434.040817,
          "trades": 983,
          "taker_buy_base": 5999699.1,
          "taker_buy_quote": 76880.42805
        },
        {
          "timestamp": 1769922000000,
          "datetime": "2026-02-01T05:00:00",
          "open": 0.01261,
          "high": 0.01279,
          "low": 0.01257,
          "close": 0.01277,
          "volume": 6110599.1,
          "close_time": 1769925599999,
          "quote_volume": 77384.704701,
          "trades": 555,
          "taker_buy_base": 2183433.7,
          "taker_buy_quote": 27657.426352
        },
        {
          "timestamp": 1769925600000,
          "datetime": "2026-02-01T06:00:00",
          "open": 0.01278,
          "high": 0.01279,
          "low": 0.01248,
          "close": 0.0125,
          "volume": 6725811.1,
          "close_time": 1769929199999,
          "quote_volume": 85022.819626,
          "trades": 608,
          "taker_buy_base": 3601281.8,
          "taker_buy_quote": 45489.426261
        },
        {
          "timestamp": 1769929200000,
          "datetime": "2026-02-01T07:00:00",
          "open": 0.01251,
          "high": 0.01297,
          "low": 0.01247,
          "close": 0.01256,
          "volume": 23068539.3,
          "close_time": 1769932799999,
          "quote_volume": 292291.504298,
          "trades": 2097,
          "taker_buy_base": 11518748.8,
          "taker_buy_quote": 145915.187024
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 0.01256,
          "high": 0.01284,
          "low": 0.01252,
          "close": 0.01283,
          "volume": 17750429.1,
          "close_time": 1769936399999,
          "quote_volume": 225994.974651,
          "trades": 1344,
          "taker_buy_base": 8707739.8,
          "taker_buy_quote": 110863.00527
        },
        {
          "timestamp": 1769936400000,
          "datetime": "2026-02-01T09:00:00",
          "open": 0.01282,
          "high": 0.01321,
          "low": 0.01275,
          "close": 0.01287,
          "volume": 18010476.8,
          "close_time": 1769939999999,
          "quote_volume": 233457.328888,
          "trades": 1720,
          "taker_buy_base": 10564383.9,
          "taker_buy_quote": 136846.016481
        },
        {
          "timestamp": 1769940000000,
          "datetime": "2026-02-01T10:00:00",
          "open": 0.01287,
          "high": 0.0129,
          "low": 0.01231,
          "close": 0.01237,
          "volume": 10954712.0,
          "close_time": 1769943599999,
          "quote_volume": 137414.859766,
          "trades": 810,
          "taker_buy_base": 4220332.4,
          "taker_buy_quote": 52943.698716
        },
        {
          "timestamp": 1769943600000,
          "datetime": "2026-02-01T11:00:00",
          "open": 0.01238,
          "high": 0.01245,
          "low": 0.01231,
          "close": 0.01235,
          "volume": 3214467.6,
          "close_time": 1769947199999,
          "quote_volume": 39772.940694,
          "trades": 369,
          "taker_buy_base": 792194.7,
          "taker_buy_quote": 9792.91104
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 0.01235,
          "high": 0.01273,
          "low": 0.01229,
          "close": 0.01245,
          "volume": 21973238.1,
          "close_time": 1769950799999,
          "quote_volume": 275544.111205,
          "trades": 1726,
          "taker_buy_base": 10166705.4,
          "taker_buy_quote": 127447.450604
        },
        {
          "timestamp": 1769950800000,
          "datetime": "2026-02-01T13:00:00",
          "open": 0.01245,
          "high": 0.01267,
          "low": 0.0124,
          "close": 0.01243,
          "volume": 13427682.0,
          "close_time": 1769954399999,
          "quote_volume": 168377.013776,
          "trades": 1302,
          "taker_buy_base": 7037382.8,
          "taker_buy_quote": 88203.030209
        },
        {
          "timestamp": 1769954400000,
          "datetime": "2026-02-01T14:00:00",
          "open": 0.01244,
          "high": 0.01246,
          "low": 0.01191,
          "close": 0.01217,
          "volume": 10277268.1,
          "close_time": 1769957999999,
          "quote_volume": 125577.630208,
          "trades": 1129,
          "taker_buy_base": 4204849.4,
          "taker_buy_quote": 51388.37587
        },
        {
          "timestamp": 1769958000000,
          "datetime": "2026-02-01T15:00:00",
          "open": 0.01216,
          "high": 0.01217,
          "low": 0.01172,
          "close": 0.01181,
          "volume": 10082822.4,
          "close_time": 1769961599999,
          "quote_volume": 119791.772934,
          "trades": 541,
          "taker_buy_base": 4065434.2,
          "taker_buy_quote": 48364.449881
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 0.01181,
          "high": 0.01198,
          "low": 0.01175,
          "close": 0.01183,
          "volume": 5343312.1,
          "close_time": 1769965199999,
          "quote_volume": 63417.918522,
          "trades": 575,
          "taker_buy_base": 2380910.6,
          "taker_buy_quote": 28279.22455
        },
        {
          "timestamp": 1769965200000,
          "datetime": "2026-02-01T17:00:00",
          "open": 0.01184,
          "high": 0.01187,
          "low": 0.01164,
          "close": 0.01175,
          "volume": 4707767.0,
          "close_time": 1769968799999,
          "quote_volume": 55324.924521,
          "trades": 246,
          "taker_buy_base": 1990356.4,
          "taker_buy_quote": 23379.410526
        },
        {
          "timestamp": 1769968800000,
          "datetime": "2026-02-01T18:00:00",
          "open": 0.01179,
          "high": 0.01196,
          "low": 0.01172,
          "close": 0.01174,
          "volume": 5121799.0,
          "close_time": 1769972399999,
          "quote_volume": 60756.755755,
          "trades": 612,
          "taker_buy_base": 2987056.4,
          "taker_buy_quote": 35422.692714
        },
        {
          "timestamp": 1769972400000,
          "datetime": "2026-02-01T19:00:00",
          "open": 0.01177,
          "high": 0.01179,
          "low": 0.01161,
          "close": 0.01162,
          "volume": 2685738.5,
          "close_time": 1769975999999,
          "quote_volume": 31440.665243,
          "trades": 243,
          "taker_buy_base": 1654243.4,
          "taker_buy_quote": 19373.86941
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 0.01161,
          "high": 0.01173,
          "low": 0.0115,
          "close": 0.01158,
          "volume": 2498612.9,
          "close_time": 1769979599999,
          "quote_volume": 29020.083268,
          "trades": 180,
          "taker_buy_base": 1201882.6,
          "taker_buy_quote": 13958.940755
        },
        {
          "timestamp": 1769979600000,
          "datetime": "2026-02-01T21:00:00",
          "open": 0.01158,
          "high": 0.01159,
          "low": 0.01141,
          "close": 0.01145,
          "volume": 4607905.4,
          "close_time": 1769983199999,
          "quote_volume": 52936.735073,
          "trades": 326,
          "taker_buy_base": 2328854.8,
          "taker_buy_quote": 26768.91041
        },
        {
          "timestamp": 1769983200000,
          "datetime": "2026-02-01T22:00:00",
          "open": 0.01148,
          "high": 0.01163,
          "low": 0.01143,
          "close": 0.01149,
          "volume": 1611398.9,
          "close_time": 1769986799999,
          "quote_volume": 18586.521969,
          "trades": 142,
          "taker_buy_base": 997210.0,
          "taker_buy_quote": 11500.069963
        },
        {
          "timestamp": 1769986800000,
          "datetime": "2026-02-01T23:00:00",
          "open": 0.01151,
          "high": 0.0117,
          "low": 0.01126,
          "close": 0.0115,
          "volume": 8200297.6,
          "close_time": 1769990399999,
          "quote_volume": 94163.064503,
          "trades": 754,
          "taker_buy_base": 3916868.0,
          "taker_buy_quote": 44969.515134
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.0115,
          "high": 0.01182,
          "low": 0.01139,
          "close": 0.01171,
          "volume": 3791649.7,
          "close_time": 1769993999999,
          "quote_volume": 44301.733834,
          "trades": 355,
          "taker_buy_base": 1895345.6,
          "taker_buy_quote": 22124.138536
        },
        {
          "timestamp": 1769994000000,
          "datetime": "2026-02-02T01:00:00",
          "open": 0.01171,
          "high": 0.01187,
          "low": 0.01157,
          "close": 0.01176,
          "volume": 3027824.7,
          "close_time": 1769997599999,
          "quote_volume": 35485.386612,
          "trades": 260,
          "taker_buy_base": 1356341.3,
          "taker_buy_quote": 15873.528266
        },
        {
          "timestamp": 1769997600000,
          "datetime": "2026-02-02T02:00:00",
          "open": 0.01176,
          "high": 0.01179,
          "low": 0.01165,
          "close": 0.01167,
          "volume": 2026199.4,
          "close_time": 1770001199999,
          "quote_volume": 23768.499429,
          "trades": 377,
          "taker_buy_base": 864555.8,
          "taker_buy_quote": 10147.259339
        },
        {
          "timestamp": 1770001200000,
          "datetime": "2026-02-02T03:00:00",
          "open": 0.01165,
          "high": 0.01176,
          "low": 0.01125,
          "close": 0.01167,
          "volume": 11569452.2,
          "close_time": 1770004799999,
          "quote_volume": 132705.312195,
          "trades": 780,
          "taker_buy_base": 6120805.9,
          "taker_buy_quote": 70242.985472
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 0.01166,
          "high": 0.01168,
          "low": 0.01141,
          "close": 0.01158,
          "volume": 2467800.5,
          "close_time": 1770008399999,
          "quote_volume": 28538.937715,
          "trades": 255,
          "taker_buy_base": 1106375.1,
          "taker_buy_quote": 12784.819265
        },
        {
          "timestamp": 1770008400000,
          "datetime": "2026-02-02T05:00:00",
          "open": 0.01157,
          "high": 0.01157,
          "low": 0.01118,
          "close": 0.01131,
          "volume": 7250542.7,
          "close_time": 1770011999999,
          "quote_volume": 82269.349641,
          "trades": 526,
          "taker_buy_base": 2686638.3,
          "taker_buy_quote": 30423.751444
        },
        {
          "timestamp": 1770012000000,
          "datetime": "2026-02-02T06:00:00",
          "open": 0.01129,
          "high": 0.01167,
          "low": 0.01111,
          "close": 0.01153,
          "volume": 13832376.2,
          "close_time": 1770015599999,
          "quote_volume": 158312.600187,
          "trades": 888,
          "taker_buy_base": 7449130.6,
          "taker_buy_quote": 85296.656532
        },
        {
          "timestamp": 1770015600000,
          "datetime": "2026-02-02T07:00:00",
          "open": 0.01153,
          "high": 0.01165,
          "low": 0.01149,
          "close": 0.01155,
          "volume": 2434429.0,
          "close_time": 1770019199999,
          "quote_volume": 28157.196454,
          "trades": 234,
          "taker_buy_base": 963942.0,
          "taker_buy_quote": 11141.299883
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 0.01155,
          "high": 0.01167,
          "low": 0.01153,
          "close": 0.01157,
          "volume": 2091291.3,
          "close_time": 1770022799999,
          "quote_volume": 24264.138922,
          "trades": 259,
          "taker_buy_base": 1123153.9,
          "taker_buy_quote": 13030.860114
        },
        {
          "timestamp": 1770022800000,
          "datetime": "2026-02-02T09:00:00",
          "open": 0.01156,
          "high": 0.01186,
          "low": 0.01148,
          "close": 0.01179,
          "volume": 6738556.6,
          "close_time": 1770026399999,
          "quote_volume": 78885.434135,
          "trades": 488,
          "taker_buy_base": 4102940.7,
          "taker_buy_quote": 48028.189505
        },
        {
          "timestamp": 1770026400000,
          "datetime": "2026-02-02T10:00:00",
          "open": 0.01178,
          "high": 0.0119,
          "low": 0.01174,
          "close": 0.01177,
          "volume": 4675265.7,
          "close_time": 1770029999999,
          "quote_volume": 55147.327271,
          "trades": 357,
          "taker_buy_base": 2731937.5,
          "taker_buy_quote": 32210.97513
        },
        {
          "timestamp": 1770030000000,
          "datetime": "2026-02-02T11:00:00",
          "open": 0.01177,
          "high": 0.01187,
          "low": 0.01176,
          "close": 0.01178,
          "volume": 2167131.5,
          "close_time": 1770033599999,
          "quote_volume": 25598.059588,
          "trades": 181,
          "taker_buy_base": 632434.9,
          "taker_buy_quote": 7465.314398
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 0.01179,
          "high": 0.01186,
          "low": 0.01167,
          "close": 0.01174,
          "volume": 5749147.7,
          "close_time": 1770037199999,
          "quote_volume": 67592.294269,
          "trades": 424,
          "taker_buy_base": 3263085.3,
          "taker_buy_quote": 38332.983136
        },
        {
          "timestamp": 1770037200000,
          "datetime": "2026-02-02T13:00:00",
          "open": 0.01174,
          "high": 0.01176,
          "low": 0.01164,
          "close": 0.01175,
          "volume": 3993560.6,
          "close_time": 1770040799999,
          "quote_volume": 46679.180332,
          "trades": 250,
          "taker_buy_base": 1516928.8,
          "taker_buy_quote": 17730.995112
        },
        {
          "timestamp": 1770040800000,
          "datetime": "2026-02-02T14:00:00",
          "open": 0.01172,
          "high": 0.01187,
          "low": 0.01162,
          "close": 0.01175,
          "volume": 5801721.9,
          "close_time": 1770044399999,
          "quote_volume": 68213.08238,
          "trades": 407,
          "taker_buy_base": 2780371.7,
          "taker_buy_quote": 32711.326032
        },
        {
          "timestamp": 1770044400000,
          "datetime": "2026-02-02T15:00:00",
          "open": 0.01175,
          "high": 0.01199,
          "low": 0.01169,
          "close": 0.01188,
          "volume": 5435755.7,
          "close_time": 1770047999999,
          "quote_volume": 64453.508099,
          "trades": 432,
          "taker_buy_base": 2918048.5,
          "taker_buy_quote": 34603.240284
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 0.01188,
          "high": 0.01197,
          "low": 0.01179,
          "close": 0.01181,
          "volume": 3148180.5,
          "close_time": 1770051599999,
          "quote_volume": 37389.227404,
          "trades": 370,
          "taker_buy_base": 1757257.4,
          "taker_buy_quote": 20864.867036
        },
        {
          "timestamp": 1770051600000,
          "datetime": "2026-02-02T17:00:00",
          "open": 0.01183,
          "high": 0.0119,
          "low": 0.01176,
          "close": 0.01181,
          "volume": 1761175.3,
          "close_time": 1770055199999,
          "quote_volume": 20854.57087,
          "trades": 198,
          "taker_buy_base": 1025644.3,
          "taker_buy_quote": 12149.60996
        },
        {
          "timestamp": 1770055200000,
          "datetime": "2026-02-02T18:00:00",
          "open": 0.01181,
          "high": 0.01187,
          "low": 0.01177,
          "close": 0.01185,
          "volume": 1237354.3,
          "close_time": 1770058799999,
          "quote_volume": 14619.391295,
          "trades": 196,
          "taker_buy_base": 655611.8,
          "taker_buy_quote": 7747.401546
        },
        {
          "timestamp": 1770058800000,
          "datetime": "2026-02-02T19:00:00",
          "open": 0.01185,
          "high": 0.0119,
          "low": 0.01181,
          "close": 0.01184,
          "volume": 1205095.9,
          "close_time": 1770062399999,
          "quote_volume": 14276.456038,
          "trades": 107,
          "taker_buy_base": 775896.0,
          "taker_buy_quote": 9193.187849
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 0.01183,
          "high": 0.01188,
          "low": 0.01168,
          "close": 0.01172,
          "volume": 2291056.0,
          "close_time": 1770065999999,
          "quote_volume": 27006.342876,
          "trades": 306,
          "taker_buy_base": 1134545.2,
          "taker_buy_quote": 13379.608993
        },
        {
          "timestamp": 1770066000000,
          "datetime": "2026-02-02T21:00:00",
          "open": 0.01171,
          "high": 0.01182,
          "low": 0.0117,
          "close": 0.01182,
          "volume": 2218167.7,
          "close_time": 1770069599999,
          "quote_volume": 26103.406452,
          "trades": 202,
          "taker_buy_base": 1042228.1,
          "taker_buy_quote": 12259.180585
        },
        {
          "timestamp": 1770069600000,
          "datetime": "2026-02-02T22:00:00",
          "open": 0.01182,
          "high": 0.01192,
          "low": 0.01182,
          "close": 0.01191,
          "volume": 1014333.3,
          "close_time": 1770073199999,
          "quote_volume": 12038.327714,
          "trades": 99,
          "taker_buy_base": 587486.7,
          "taker_buy_quote": 6970.319134
        },
        {
          "timestamp": 1770073200000,
          "datetime": "2026-02-02T23:00:00",
          "open": 0.0119,
          "high": 0.01193,
          "low": 0.01183,
          "close": 0.01184,
          "volume": 1719804.3,
          "close_time": 1770076799999,
          "quote_volume": 20422.79053,
          "trades": 225,
          "taker_buy_base": 468967.4,
          "taker_buy_quote": 5570.387846
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.01185,
          "high": 0.01185,
          "low": 0.01172,
          "close": 0.0118,
          "volume": 2323675.2,
          "close_time": 1770080399999,
          "quote_volume": 27357.113239,
          "trades": 267,
          "taker_buy_base": 1091905.7,
          "taker_buy_quote": 12855.412803
        },
        {
          "timestamp": 1770080400000,
          "datetime": "2026-02-03T01:00:00",
          "open": 0.01178,
          "high": 0.0118,
          "low": 0.01165,
          "close": 0.01168,
          "volume": 1753675.4,
          "close_time": 1770083999999,
          "quote_volume": 20521.564951,
          "trades": 183,
          "taker_buy_base": 869857.0,
          "taker_buy_quote": 10184.261407
        },
        {
          "timestamp": 1770084000000,
          "datetime": "2026-02-03T02:00:00",
          "open": 0.01168,
          "high": 0.01168,
          "low": 0.01144,
          "close": 0.01149,
          "volume": 4198266.7,
          "close_time": 1770087599999,
          "quote_volume": 48416.934283,
          "trades": 531,
          "taker_buy_base": 1706835.3,
          "taker_buy_quote": 19679.96249
        },
        {
          "timestamp": 1770087600000,
          "datetime": "2026-02-03T03:00:00",
          "open": 0.01149,
          "high": 0.01166,
          "low": 0.01138,
          "close": 0.01164,
          "volume": 2937752.5,
          "close_time": 1770091199999,
          "quote_volume": 33799.357603,
          "trades": 335,
          "taker_buy_base": 1643716.1,
          "taker_buy_quote": 18933.047661
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 0.01164,
          "high": 0.01165,
          "low": 0.01154,
          "close": 0.01163,
          "volume": 1661762.1,
          "close_time": 1770094799999,
          "quote_volume": 19267.745912,
          "trades": 143,
          "taker_buy_base": 932340.4,
          "taker_buy_quote": 10809.520102
        },
        {
          "timestamp": 1770094800000,
          "datetime": "2026-02-03T05:00:00",
          "open": 0.01162,
          "high": 0.01166,
          "low": 0.01142,
          "close": 0.01143,
          "volume": 7380408.5,
          "close_time": 1770098399999,
          "quote_volume": 85172.077033,
          "trades": 518,
          "taker_buy_base": 2135462.6,
          "taker_buy_quote": 24674.409124
        },
        {
          "timestamp": 1770098400000,
          "datetime": "2026-02-03T06:00:00",
          "open": 0.01143,
          "high": 0.01156,
          "low": 0.01136,
          "close": 0.01152,
          "volume": 2564123.1,
          "close_time": 1770101999999,
          "quote_volume": 29359.015213,
          "trades": 259,
          "taker_buy_base": 1161178.6,
          "taker_buy_quote": 13333.946531
        },
        {
          "timestamp": 1770102000000,
          "datetime": "2026-02-03T07:00:00",
          "open": 0.01152,
          "high": 0.01156,
          "low": 0.01146,
          "close": 0.01146,
          "volume": 1767082.5,
          "close_time": 1770105599999,
          "quote_volume": 20343.757667,
          "trades": 183,
          "taker_buy_base": 534406.2,
          "taker_buy_quote": 6148.866965
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 0.01146,
          "high": 0.01152,
          "low": 0.01138,
          "close": 0.01138,
          "volume": 2884212.0,
          "close_time": 1770109199999,
          "quote_volume": 33051.09674,
          "trades": 300,
          "taker_buy_base": 599007.9,
          "taker_buy_quote": 6859.208916
        },
        {
          "timestamp": 1770109200000,
          "datetime": "2026-02-03T09:00:00",
          "open": 0.01138,
          "high": 0.01145,
          "low": 0.01124,
          "close": 0.01136,
          "volume": 4718990.2,
          "close_time": 1770112799999,
          "quote_volume": 53509.513973,
          "trades": 492,
          "taker_buy_base": 1878303.8,
          "taker_buy_quote": 21293.080109
        },
        {
          "timestamp": 1770112800000,
          "datetime": "2026-02-03T10:00:00",
          "open": 0.01136,
          "high": 0.01141,
          "low": 0.01126,
          "close": 0.01127,
          "volume": 1089692.3,
          "close_time": 1770116399999,
          "quote_volume": 12350.193125,
          "trades": 157,
          "taker_buy_base": 616538.2,
          "taker_buy_quote": 6991.399679
        },
        {
          "timestamp": 1770116400000,
          "datetime": "2026-02-03T11:00:00",
          "open": 0.01127,
          "high": 0.01139,
          "low": 0.01127,
          "close": 0.01136,
          "volume": 2671642.6,
          "close_time": 1770119999999,
          "quote_volume": 30258.16318,
          "trades": 191,
          "taker_buy_base": 2202810.5,
          "taker_buy_quote": 24942.746626
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 0.01135,
          "high": 0.0115,
          "low": 0.01135,
          "close": 0.01149,
          "volume": 3274599.0,
          "close_time": 1770123599999,
          "quote_volume": 37468.044169,
          "trades": 262,
          "taker_buy_base": 2241465.0,
          "taker_buy_quote": 25653.17748
        },
        {
          "timestamp": 1770123600000,
          "datetime": "2026-02-03T13:00:00",
          "open": 0.01148,
          "high": 0.01148,
          "low": 0.0114,
          "close": 0.01145,
          "volume": 2245717.4,
          "close_time": 1770127199999,
          "quote_volume": 25690.210566,
          "trades": 290,
          "taker_buy_base": 1293755.3,
          "taker_buy_quote": 14800.460976
        },
        {
          "timestamp": 1770127200000,
          "datetime": "2026-02-03T14:00:00",
          "open": 0.01144,
          "high": 0.01147,
          "low": 0.0111,
          "close": 0.01114,
          "volume": 9038102.7,
          "close_time": 1770130799999,
          "quote_volume": 101886.275998,
          "trades": 881,
          "taker_buy_base": 3784037.0,
          "taker_buy_quote": 42663.57075
        },
        {
          "timestamp": 1770130800000,
          "datetime": "2026-02-03T15:00:00",
          "open": 0.01115,
          "high": 0.01145,
          "low": 0.01112,
          "close": 0.01139,
          "volume": 13826665.3,
          "close_time": 1770134399999,
          "quote_volume": 156207.277196,
          "trades": 1373,
          "taker_buy_base": 7373717.2,
          "taker_buy_quote": 83340.702518
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 0.01138,
          "high": 0.01138,
          "low": 0.01111,
          "close": 0.01121,
          "volume": 9240096.2,
          "close_time": 1770137999999,
          "quote_volume": 103893.641266,
          "trades": 703,
          "taker_buy_base": 2973830.5,
          "taker_buy_quote": 33314.366209
        },
        {
          "timestamp": 1770138000000,
          "datetime": "2026-02-03T17:00:00",
          "open": 0.01121,
          "high": 0.01123,
          "low": 0.01094,
          "close": 0.01099,
          "volume": 9464759.9,
          "close_time": 1770141599999,
          "quote_volume": 104715.710502,
          "trades": 829,
          "taker_buy_base": 4418886.5,
          "taker_buy_quote": 48930.15609
        },
        {
          "timestamp": 1770141600000,
          "datetime": "2026-02-03T18:00:00",
          "open": 0.01098,
          "high": 0.01104,
          "low": 0.01069,
          "close": 0.01073,
          "volume": 20137988.0,
          "close_time": 1770145199999,
          "quote_volume": 217980.258517,
          "trades": 1598,
          "taker_buy_base": 9314449.9,
          "taker_buy_quote": 100898.729873
        },
        {
          "timestamp": 1770145200000,
          "datetime": "2026-02-03T19:00:00",
          "open": 0.01072,
          "high": 0.01121,
          "low": 0.01068,
          "close": 0.0111,
          "volume": 18567035.0,
          "close_time": 1770148799999,
          "quote_volume": 203915.375476,
          "trades": 1427,
          "taker_buy_base": 9632275.5,
          "taker_buy_quote": 105888.52338
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 0.01109,
          "high": 0.01153,
          "low": 0.01098,
          "close": 0.01144,
          "volume": 15552492.0,
          "close_time": 1770152399999,
          "quote_volume": 175731.945277,
          "trades": 1214,
          "taker_buy_base": 9483173.4,
          "taker_buy_quote": 107041.265086
        },
        {
          "timestamp": 1770152400000,
          "datetime": "2026-02-03T21:00:00",
          "open": 0.01145,
          "high": 0.01154,
          "low": 0.01113,
          "close": 0.01119,
          "volume": 17469669.3,
          "close_time": 1770155999999,
          "quote_volume": 197038.20567,
          "trades": 1159,
          "taker_buy_base": 5713278.7,
          "taker_buy_quote": 64536.523052
        },
        {
          "timestamp": 1770156000000,
          "datetime": "2026-02-03T22:00:00",
          "open": 0.0112,
          "high": 0.0112,
          "low": 0.01092,
          "close": 0.01099,
          "volume": 13883184.2,
          "close_time": 1770159599999,
          "quote_volume": 153588.341727,
          "trades": 989,
          "taker_buy_base": 5484055.0,
          "taker_buy_quote": 60610.090466
        },
        {
          "timestamp": 1770159600000,
          "datetime": "2026-02-03T23:00:00",
          "open": 0.011,
          "high": 0.01103,
          "low": 0.01088,
          "close": 0.01094,
          "volume": 2592404.1,
          "close_time": 1770163199999,
          "quote_volume": 28382.846967,
          "trades": 367,
          "taker_buy_base": 1486292.4,
          "taker_buy_quote": 16271.179129
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.01095,
          "high": 0.01105,
          "low": 0.0109,
          "close": 0.01096,
          "volume": 1895795.1,
          "close_time": 1770166799999,
          "quote_volume": 20808.891423,
          "trades": 304,
          "taker_buy_base": 810960.3,
          "taker_buy_quote": 8904.554688
        },
        {
          "timestamp": 1770166800000,
          "datetime": "2026-02-04T01:00:00",
          "open": 0.01097,
          "high": 0.01116,
          "low": 0.01097,
          "close": 0.01105,
          "volume": 3364989.2,
          "close_time": 1770170399999,
          "quote_volume": 37324.289664,
          "trades": 289,
          "taker_buy_base": 1774270.3,
          "taker_buy_quote": 19672.083014
        },
        {
          "timestamp": 1770170400000,
          "datetime": "2026-02-04T02:00:00",
          "open": 0.01104,
          "high": 0.01107,
          "low": 0.01091,
          "close": 0.011,
          "volume": 4347530.5,
          "close_time": 1770173999999,
          "quote_volume": 47803.42612,
          "trades": 368,
          "taker_buy_base": 3110527.4,
          "taker_buy_quote": 34219.20156
        },
        {
          "timestamp": 1770174000000,
          "datetime": "2026-02-04T03:00:00",
          "open": 0.011,
          "high": 0.01119,
          "low": 0.01098,
          "close": 0.01115,
          "volume": 5659940.4,
          "close_time": 1770177599999,
          "quote_volume": 62975.539583,
          "trades": 473,
          "taker_buy_base": 3409875.1,
          "taker_buy_quote": 37970.488047
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 0.01114,
          "high": 0.01119,
          "low": 0.01107,
          "close": 0.01107,
          "volume": 1900323.8,
          "close_time": 1770181199999,
          "quote_volume": 21131.476597,
          "trades": 188,
          "taker_buy_base": 827390.8,
          "taker_buy_quote": 9198.493483
        },
        {
          "timestamp": 1770181200000,
          "datetime": "2026-02-04T05:00:00",
          "open": 0.01109,
          "high": 0.01113,
          "low": 0.01091,
          "close": 0.01098,
          "volume": 3803350.1,
          "close_time": 1770184799999,
          "quote_volume": 41952.157646,
          "trades": 322,
          "taker_buy_base": 2341565.4,
          "taker_buy_quote": 25850.396399
        },
        {
          "timestamp": 1770184800000,
          "datetime": "2026-02-04T06:00:00",
          "open": 0.01098,
          "high": 0.01108,
          "low": 0.01098,
          "close": 0.01108,
          "volume": 2758935.0,
          "close_time": 1770188399999,
          "quote_volume": 30445.151428,
          "trades": 237,
          "taker_buy_base": 1024962.0,
          "taker_buy_quote": 11313.360264
        },
        {
          "timestamp": 1770188400000,
          "datetime": "2026-02-04T07:00:00",
          "open": 0.01108,
          "high": 0.01111,
          "low": 0.01103,
          "close": 0.0111,
          "volume": 1923567.4,
          "close_time": 1770191999999,
          "quote_volume": 21302.920594,
          "trades": 380,
          "taker_buy_base": 1098317.3,
          "taker_buy_quote": 12160.387956
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 0.0111,
          "high": 0.0111,
          "low": 0.01102,
          "close": 0.01108,
          "volume": 1662491.6,
          "close_time": 1770195599999,
          "quote_volume": 18385.546014,
          "trades": 360,
          "taker_buy_base": 982192.9,
          "taker_buy_quote": 10862.786467
        },
        {
          "timestamp": 1770195600000,
          "datetime": "2026-02-04T09:00:00",
          "open": 0.01106,
          "high": 0.01108,
          "low": 0.011,
          "close": 0.01106,
          "volume": 3581499.3,
          "close_time": 1770199199999,
          "quote_volume": 39551.91764,
          "trades": 451,
          "taker_buy_base": 1900992.7,
          "taker_buy_quote": 20993.460337
        },
        {
          "timestamp": 1770199200000,
          "datetime": "2026-02-04T10:00:00",
          "open": 0.01105,
          "high": 0.01107,
          "low": 0.011,
          "close": 0.01104,
          "volume": 1548738.5,
          "close_time": 1770202799999,
          "quote_volume": 17082.511618,
          "trades": 306,
          "taker_buy_base": 1099894.9,
          "taker_buy_quote": 12132.776166
        },
        {
          "timestamp": 1770202800000,
          "datetime": "2026-02-04T11:00:00",
          "open": 0.01101,
          "high": 0.01103,
          "low": 0.01086,
          "close": 0.01091,
          "volume": 6329235.7,
          "close_time": 1770206399999,
          "quote_volume": 69201.495899,
          "trades": 589,
          "taker_buy_base": 3855156.1,
          "taker_buy_quote": 42176.304753
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 0.01091,
          "high": 0.01092,
          "low": 0.01085,
          "close": 0.01092,
          "volume": 3739122.6,
          "close_time": 1770209999999,
          "quote_volume": 40699.936448,
          "trades": 310,
          "taker_buy_base": 1518308.8,
          "taker_buy_quote": 16524.958281
        },
        {
          "timestamp": 1770210000000,
          "datetime": "2026-02-04T13:00:00",
          "open": 0.01091,
          "high": 0.01093,
          "low": 0.01071,
          "close": 0.01072,
          "volume": 7242771.0,
          "close_time": 1770213599999,
          "quote_volume": 78173.977532,
          "trades": 490,
          "taker_buy_base": 2787545.2,
          "taker_buy_quote": 30111.97526
        },
        {
          "timestamp": 1770213600000,
          "datetime": "2026-02-04T14:00:00",
          "open": 0.01072,
          "high": 0.01088,
          "low": 0.01064,
          "close": 0.01068,
          "volume": 11926554.1,
          "close_time": 1770217199999,
          "quote_volume": 128474.007644,
          "trades": 894,
          "taker_buy_base": 5682627.4,
          "taker_buy_quote": 61132.038424
        },
        {
          "timestamp": 1770217200000,
          "datetime": "2026-02-04T15:00:00",
          "open": 0.01067,
          "high": 0.0108,
          "low": 0.01051,
          "close": 0.01067,
          "volume": 18952716.1,
          "close_time": 1770220799999,
          "quote_volume": 202199.123736,
          "trades": 1833,
          "taker_buy_base": 10299926.3,
          "taker_buy_quote": 109915.127579
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 0.01066,
          "high": 0.01071,
          "low": 0.01041,
          "close": 0.01054,
          "volume": 12129619.7,
          "close_time": 1770224399999,
          "quote_volume": 128053.007016,
          "trades": 1117,
          "taker_buy_base": 5625520.4,
          "taker_buy_quote": 59356.829674
        },
        {
          "timestamp": 1770224400000,
          "datetime": "2026-02-04T17:00:00",
          "open": 0.01053,
          "high": 0.01058,
          "low": 0.01032,
          "close": 0.01054,
          "volume": 10195447.0,
          "close_time": 1770227999999,
          "quote_volume": 106497.714224,
          "trades": 1003,
          "taker_buy_base": 5597071.9,
          "taker_buy_quote": 58467.29589
        },
        {
          "timestamp": 1770228000000,
          "datetime": "2026-02-04T18:00:00",
          "open": 0.01053,
          "high": 0.01075,
          "low": 0.01039,
          "close": 0.01065,
          "volume": 10185213.1,
          "close_time": 1770231599999,
          "quote_volume": 107498.393242,
          "trades": 1078,
          "taker_buy_base": 6121163.3,
          "taker_buy_quote": 64611.335766
        },
        {
          "timestamp": 1770231600000,
          "datetime": "2026-02-04T19:00:00",
          "open": 0.01066,
          "high": 0.01088,
          "low": 0.01061,
          "close": 0.01086,
          "volume": 6874128.9,
          "close_time": 1770235199999,
          "quote_volume": 73920.495682,
          "trades": 670,
          "taker_buy_base": 3334213.5,
          "taker_buy_quote": 35905.827116
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 0.01085,
          "high": 0.01087,
          "low": 0.0107,
          "close": 0.01074,
          "volume": 3830565.3,
          "close_time": 1770238799999,
          "quote_volume": 41362.217079,
          "trades": 369,
          "taker_buy_base": 2163047.4,
          "taker_buy_quote": 23360.138709
        },
        {
          "timestamp": 1770238800000,
          "datetime": "2026-02-04T21:00:00",
          "open": 0.01074,
          "high": 0.01076,
          "low": 0.01062,
          "close": 0.01068,
          "volume": 2171400.3,
          "close_time": 1770242399999,
          "quote_volume": 23200.601702,
          "trades": 262,
          "taker_buy_base": 1010032.1,
          "taker_buy_quote": 10798.907761
        },
        {
          "timestamp": 1770242400000,
          "datetime": "2026-02-04T22:00:00",
          "open": 0.01067,
          "high": 0.01078,
          "low": 0.01048,
          "close": 0.0106,
          "volume": 3060731.1,
          "close_time": 1770245999999,
          "quote_volume": 32381.538413,
          "trades": 295,
          "taker_buy_base": 1233760.6,
          "taker_buy_quote": 13077.804483
        },
        {
          "timestamp": 1770246000000,
          "datetime": "2026-02-04T23:00:00",
          "open": 0.01059,
          "high": 0.01079,
          "low": 0.01058,
          "close": 0.0107,
          "volume": 4922317.0,
          "close_time": 1770249599999,
          "quote_volume": 52722.170899,
          "trades": 534,
          "taker_buy_base": 3068137.2,
          "taker_buy_quote": 32841.58762
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.01071,
          "high": 0.01072,
          "low": 0.01063,
          "close": 0.01067,
          "volume": 1293631.9,
          "close_time": 1770253199999,
          "quote_volume": 13801.42278,
          "trades": 167,
          "taker_buy_base": 803396.1,
          "taker_buy_quote": 8570.342301
        },
        {
          "timestamp": 1770253200000,
          "datetime": "2026-02-05T01:00:00",
          "open": 0.01066,
          "high": 0.01074,
          "low": 0.01054,
          "close": 0.01061,
          "volume": 6613538.8,
          "close_time": 1770256799999,
          "quote_volume": 70361.757689,
          "trades": 665,
          "taker_buy_base": 2827384.9,
          "taker_buy_quote": 30066.0125
        },
        {
          "timestamp": 1770256800000,
          "datetime": "2026-02-05T02:00:00",
          "open": 0.0106,
          "high": 0.01071,
          "low": 0.01048,
          "close": 0.01056,
          "volume": 7751687.1,
          "close_time": 1770260399999,
          "quote_volume": 82186.075681,
          "trades": 703,
          "taker_buy_base": 3764077.6,
          "taker_buy_quote": 39947.729551
        },
        {
          "timestamp": 1770260400000,
          "datetime": "2026-02-05T03:00:00",
          "open": 0.01057,
          "high": 0.01068,
          "low": 0.01055,
          "close": 0.01058,
          "volume": 5529240.2,
          "close_time": 1770263999999,
          "quote_volume": 58621.636438,
          "trades": 492,
          "taker_buy_base": 2854673.1,
          "taker_buy_quote": 30274.044842
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 0.01058,
          "high": 0.01064,
          "low": 0.01048,
          "close": 0.01056,
          "volume": 5811914.4,
          "close_time": 1770267599999,
          "quote_volume": 61423.077734,
          "trades": 561,
          "taker_buy_base": 3083269.4,
          "taker_buy_quote": 32589.202998
        },
        {
          "timestamp": 1770267600000,
          "datetime": "2026-02-05T05:00:00",
          "open": 0.01055,
          "high": 0.01065,
          "low": 0.01044,
          "close": 0.01052,
          "volume": 4320498.6,
          "close_time": 1770271199999,
          "quote_volume": 45631.367143,
          "trades": 463,
          "taker_buy_base": 2386021.9,
          "taker_buy_quote": 25207.114729
        },
        {
          "timestamp": 1770271200000,
          "datetime": "2026-02-05T06:00:00",
          "open": 0.01052,
          "high": 0.01054,
          "low": 0.01035,
          "close": 0.01038,
          "volume": 4161936.1,
          "close_time": 1770274799999,
          "quote_volume": 43369.81734,
          "trades": 360,
          "taker_buy_base": 2377078.4,
          "taker_buy_quote": 24791.633183
        },
        {
          "timestamp": 1770274800000,
          "datetime": "2026-02-05T07:00:00",
          "open": 0.01037,
          "high": 0.01053,
          "low": 0.01037,
          "close": 0.01041,
          "volume": 6870814.5,
          "close_time": 1770278399999,
          "quote_volume": 71876.128559,
          "trades": 604,
          "taker_buy_base": 3555040.5,
          "taker_buy_quote": 37214.496396
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 0.01042,
          "high": 0.01067,
          "low": 0.01041,
          "close": 0.01061,
          "volume": 9934855.0,
          "close_time": 1770281999999,
          "quote_volume": 105091.207448,
          "trades": 764,
          "taker_buy_base": 4617228.5,
          "taker_buy_quote": 48846.09752
        },
        {
          "timestamp": 1770282000000,
          "datetime": "2026-02-05T09:00:00",
          "open": 0.01061,
          "high": 0.01077,
          "low": 0.01061,
          "close": 0.0107,
          "volume": 5908312.1,
          "close_time": 1770285599999,
          "quote_volume": 63253.867902,
          "trades": 524,
          "taker_buy_base": 3609835.6,
          "taker_buy_quote": 38638.911597
        },
        {
          "timestamp": 1770285600000,
          "datetime": "2026-02-05T10:00:00",
          "open": 0.01069,
          "high": 0.01082,
          "low": 0.01062,
          "close": 0.01067,
          "volume": 7879013.9,
          "close_time": 1770289199999,
          "quote_volume": 84456.582035,
          "trades": 711,
          "taker_buy_base": 4631431.9,
          "taker_buy_quote": 49649.513252
        },
        {
          "timestamp": 1770289200000,
          "datetime": "2026-02-05T11:00:00",
          "open": 0.01067,
          "high": 0.01072,
          "low": 0.01048,
          "close": 0.01071,
          "volume": 12145682.2,
          "close_time": 1770292799999,
          "quote_volume": 128503.928036,
          "trades": 983,
          "taker_buy_base": 5706622.1,
          "taker_buy_quote": 60412.907099
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 0.01072,
          "high": 0.01084,
          "low": 0.01066,
          "close": 0.01071,
          "volume": 14118736.7,
          "close_time": 1770296399999,
          "quote_volume": 151870.302655,
          "trades": 1372,
          "taker_buy_base": 6581314.7,
          "taker_buy_quote": 70780.083809
        },
        {
          "timestamp": 1770296400000,
          "datetime": "2026-02-05T13:00:00",
          "open": 0.01071,
          "high": 0.01129,
          "low": 0.01064,
          "close": 0.01086,
          "volume": 52444850.9,
          "close_time": 1770299999999,
          "quote_volume": 580223.802264,
          "trades": 5463,
          "taker_buy_base": 24684588.3,
          "taker_buy_quote": 272841.295435
        },
        {
          "timestamp": 1770300000000,
          "datetime": "2026-02-05T14:00:00",
          "open": 0.01085,
          "high": 0.01107,
          "low": 0.01061,
          "close": 0.0108,
          "volume": 32538585.8,
          "close_time": 1770303599999,
          "quote_volume": 352854.97583,
          "trades": 2772,
          "taker_buy_base": 16697688.8,
          "taker_buy_quote": 180810.650905
        },
        {
          "timestamp": 1770303600000,
          "datetime": "2026-02-05T15:00:00",
          "open": 0.01079,
          "high": 0.01083,
          "low": 0.0101,
          "close": 0.01032,
          "volume": 55898429.7,
          "close_time": 1770307199999,
          "quote_volume": 582071.914951,
          "trades": 5836,
          "taker_buy_base": 28860559.8,
          "taker_buy_quote": 300442.124972
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.01032,
          "high": 0.01062,
          "low": 0.0103,
          "close": 0.01056,
          "volume": 23262804.0,
          "close_time": 1770310799999,
          "quote_volume": 242862.307479,
          "trades": 2251,
          "taker_buy_base": 13116885.3,
          "taker_buy_quote": 136863.563812
        },
        {
          "timestamp": 1770310800000,
          "datetime": "2026-02-05T17:00:00",
          "open": 0.01056,
          "high": 0.01057,
          "low": 0.01013,
          "close": 0.01035,
          "volume": 39922160.5,
          "close_time": 1770314399999,
          "quote_volume": 414992.425345,
          "trades": 3567,
          "taker_buy_base": 19366476.9,
          "taker_buy_quote": 201092.158118
        },
        {
          "timestamp": 1770314400000,
          "datetime": "2026-02-05T18:00:00",
          "open": 0.01036,
          "high": 0.01045,
          "low": 0.01009,
          "close": 0.01029,
          "volume": 23773739.5,
          "close_time": 1770317999999,
          "quote_volume": 243950.446255,
          "trades": 2127,
          "taker_buy_base": 13419821.8,
          "taker_buy_quote": 137651.759603
        },
        {
          "timestamp": 1770318000000,
          "datetime": "2026-02-05T19:00:00",
          "open": 0.01027,
          "high": 0.0103,
          "low": 0.01013,
          "close": 0.0102,
          "volume": 12071897.7,
          "close_time": 1770321599999,
          "quote_volume": 123444.35306,
          "trades": 1144,
          "taker_buy_base": 6785180.1,
          "taker_buy_quote": 69351.535716
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.01022,
          "high": 0.01029,
          "low": 0.00973,
          "close": 0.00994,
          "volume": 66602919.2,
          "close_time": 1770325199999,
          "quote_volume": 661259.05637,
          "trades": 5337,
          "taker_buy_base": 34596514.3,
          "taker_buy_quote": 343529.917328
        },
        {
          "timestamp": 1770325200000,
          "datetime": "2026-02-05T21:00:00",
          "open": 0.00993,
          "high": 0.01015,
          "low": 0.00978,
          "close": 0.00995,
          "volume": 34997548.8,
          "close_time": 1770328799999,
          "quote_volume": 348712.692922,
          "trades": 2495,
          "taker_buy_base": 17758885.7,
          "taker_buy_quote": 176980.185175
        },
        {
          "timestamp": 1770328800000,
          "datetime": "2026-02-05T22:00:00",
          "open": 0.00996,
          "high": 0.01023,
          "low": 0.00986,
          "close": 0.01016,
          "volume": 16059559.8,
          "close_time": 1770332399999,
          "quote_volume": 160497.974992,
          "trades": 1156,
          "taker_buy_base": 8719164.1,
          "taker_buy_quote": 87138.993943
        },
        {
          "timestamp": 1770332400000,
          "datetime": "2026-02-05T23:00:00",
          "open": 0.01014,
          "high": 0.01063,
          "low": 0.01013,
          "close": 0.01036,
          "volume": 27190514.6,
          "close_time": 1770335999999,
          "quote_volume": 284111.8626,
          "trades": 2095,
          "taker_buy_base": 13059790.7,
          "taker_buy_quote": 136446.63007
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.01037,
          "high": 0.01043,
          "low": 0.00917,
          "close": 0.01008,
          "volume": 104574770.8,
          "close_time": 1770339599999,
          "quote_volume": 1026706.76506,
          "trades": 11313,
          "taker_buy_base": 50503585.2,
          "taker_buy_quote": 495414.031274
        },
        {
          "timestamp": 1770339600000,
          "datetime": "2026-02-06T01:00:00",
          "open": 0.01008,
          "high": 0.0107,
          "low": 0.01007,
          "close": 0.01069,
          "volume": 19315519.6,
          "close_time": 1770343199999,
          "quote_volume": 198980.897317,
          "trades": 1885,
          "taker_buy_base": 11307117.9,
          "taker_buy_quote": 116524.142236
        },
        {
          "timestamp": 1770343200000,
          "datetime": "2026-02-06T02:00:00",
          "open": 0.01068,
          "high": 0.01104,
          "low": 0.01058,
          "close": 0.01066,
          "volume": 40891232.9,
          "close_time": 1770346799999,
          "quote_volume": 441600.997281,
          "trades": 3600,
          "taker_buy_base": 19101345.9,
          "taker_buy_quote": 206309.964456
        },
        {
          "timestamp": 1770346800000,
          "datetime": "2026-02-06T03:00:00",
          "open": 0.01066,
          "high": 0.01086,
          "low": 0.01043,
          "close": 0.01077,
          "volume": 26704398.2,
          "close_time": 1770350399999,
          "quote_volume": 282984.819382,
          "trades": 2215,
          "taker_buy_base": 11892640.5,
          "taker_buy_quote": 126034.440204
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.01077,
          "high": 0.01099,
          "low": 0.01071,
          "close": 0.0109,
          "volume": 15372579.6,
          "close_time": 1770353999999,
          "quote_volume": 166862.04918,
          "trades": 1541,
          "taker_buy_base": 7548661.8,
          "taker_buy_quote": 81937.032354
        },
        {
          "timestamp": 1770354000000,
          "datetime": "2026-02-06T05:00:00",
          "open": 0.01089,
          "high": 0.01129,
          "low": 0.01089,
          "close": 0.01103,
          "volume": 25921179.4,
          "close_time": 1770357599999,
          "quote_volume": 287660.721232,
          "trades": 2368,
          "taker_buy_base": 11353974.2,
          "taker_buy_quote": 125882.140935
        },
        {
          "timestamp": 1770357600000,
          "datetime": "2026-02-06T06:00:00",
          "open": 0.01103,
          "high": 0.01105,
          "low": 0.01071,
          "close": 0.01073,
          "volume": 11434606.4,
          "close_time": 1770361199999,
          "quote_volume": 123869.979179,
          "trades": 1132,
          "taker_buy_base": 5478404.0,
          "taker_buy_quote": 59354.583961
        },
        {
          "timestamp": 1770361200000,
          "datetime": "2026-02-06T07:00:00",
          "open": 0.01073,
          "high": 0.01087,
          "low": 0.01059,
          "close": 0.01068,
          "volume": 7859035.3,
          "close_time": 1770364799999,
          "quote_volume": 84632.514242,
          "trades": 910,
          "taker_buy_base": 3740571.1,
          "taker_buy_quote": 40300.019745
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.01068,
          "high": 0.01075,
          "low": 0.01051,
          "close": 0.01054,
          "volume": 10605917.1,
          "close_time": 1770368399999,
          "quote_volume": 112791.178943,
          "trades": 911,
          "taker_buy_base": 4941216.7,
          "taker_buy_quote": 52629.043462
        },
        {
          "timestamp": 1770368400000,
          "datetime": "2026-02-06T09:00:00",
          "open": 0.01054,
          "high": 0.01065,
          "low": 0.01048,
          "close": 0.01061,
          "volume": 6634226.4,
          "close_time": 1770371999999,
          "quote_volume": 70087.448751,
          "trades": 876,
          "taker_buy_base": 2891099.0,
          "taker_buy_quote": 30570.216346
        },
        {
          "timestamp": 1770372000000,
          "datetime": "2026-02-06T10:00:00",
          "open": 0.01061,
          "high": 0.01083,
          "low": 0.01054,
          "close": 0.01081,
          "volume": 6624954.9,
          "close_time": 1770375599999,
          "quote_volume": 70832.060884,
          "trades": 759,
          "taker_buy_base": 3900373.9,
          "taker_buy_quote": 41709.768295
        },
        {
          "timestamp": 1770375600000,
          "datetime": "2026-02-06T11:00:00",
          "open": 0.0108,
          "high": 0.01102,
          "low": 0.01078,
          "close": 0.01086,
          "volume": 10770288.6,
          "close_time": 1770379199999,
          "quote_volume": 117250.086727,
          "trades": 1139,
          "taker_buy_base": 6035650.0,
          "taker_buy_quote": 65654.657144
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.01085,
          "high": 0.01098,
          "low": 0.01081,
          "close": 0.0109,
          "volume": 6638644.5,
          "close_time": 1770382799999,
          "quote_volume": 72334.062147,
          "trades": 918,
          "taker_buy_base": 3644952.8,
          "taker_buy_quote": 39700.38749
        },
        {
          "timestamp": 1770382800000,
          "datetime": "2026-02-06T13:00:00",
          "open": 0.01091,
          "high": 0.01138,
          "low": 0.01089,
          "close": 0.01132,
          "volume": 11291782.6,
          "close_time": 1770386399999,
          "quote_volume": 125900.544511,
          "trades": 1454,
          "taker_buy_base": 6001123.1,
          "taker_buy_quote": 66843.54556
        },
        {
          "timestamp": 1770386400000,
          "datetime": "2026-02-06T14:00:00",
          "open": 0.01131,
          "high": 0.01167,
          "low": 0.01117,
          "close": 0.01131,
          "volume": 24537047.6,
          "close_time": 1770389999999,
          "quote_volume": 279649.632292,
          "trades": 2420,
          "taker_buy_base": 13077710.6,
          "taker_buy_quote": 148891.198475
        },
        {
          "timestamp": 1770390000000,
          "datetime": "2026-02-06T15:00:00",
          "open": 0.0113,
          "high": 0.01169,
          "low": 0.01121,
          "close": 0.01154,
          "volume": 17577142.9,
          "close_time": 1770393599999,
          "quote_volume": 201640.464808,
          "trades": 1793,
          "taker_buy_base": 8796605.7,
          "taker_buy_quote": 100868.529117
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.01156,
          "high": 0.01177,
          "low": 0.01145,
          "close": 0.01168,
          "volume": 12381227.5,
          "close_time": 1770397199999,
          "quote_volume": 143584.96739,
          "trades": 1563,
          "taker_buy_base": 6334738.8,
          "taker_buy_quote": 73434.997684
        },
        {
          "timestamp": 1770397200000,
          "datetime": "2026-02-06T17:00:00",
          "open": 0.01168,
          "high": 0.01177,
          "low": 0.01159,
          "close": 0.01172,
          "volume": 8461961.3,
          "close_time": 1770400799999,
          "quote_volume": 98792.062931,
          "trades": 1537,
          "taker_buy_base": 4096993.7,
          "taker_buy_quote": 47844.076175
        },
        {
          "timestamp": 1770400800000,
          "datetime": "2026-02-06T18:00:00",
          "open": 0.01171,
          "high": 0.01193,
          "low": 0.01148,
          "close": 0.0117,
          "volume": 14180388.2,
          "close_time": 1770404399999,
          "quote_volume": 165913.156108,
          "trades": 1701,
          "taker_buy_base": 5987246.3,
          "taker_buy_quote": 70074.387621
        },
        {
          "timestamp": 1770404400000,
          "datetime": "2026-02-06T19:00:00",
          "open": 0.0117,
          "high": 0.01214,
          "low": 0.01166,
          "close": 0.01178,
          "volume": 28172437.8,
          "close_time": 1770407999999,
          "quote_volume": 335636.914523,
          "trades": 3013,
          "taker_buy_base": 12547097.3,
          "taker_buy_quote": 149204.371414
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.01177,
          "high": 0.01184,
          "low": 0.01159,
          "close": 0.01173,
          "volume": 11436117.9,
          "close_time": 1770411599999,
          "quote_volume": 133840.259206,
          "trades": 1153,
          "taker_buy_base": 5384394.1,
          "taker_buy_quote": 63027.989965
        },
        {
          "timestamp": 1770411600000,
          "datetime": "2026-02-06T21:00:00",
          "open": 0.01175,
          "high": 0.01194,
          "low": 0.01167,
          "close": 0.01193,
          "volume": 9014425.0,
          "close_time": 1770415199999,
          "quote_volume": 106520.474181,
          "trades": 1072,
          "taker_buy_base": 4299933.3,
          "taker_buy_quote": 50824.75468
        },
        {
          "timestamp": 1770415200000,
          "datetime": "2026-02-06T22:00:00",
          "open": 0.01192,
          "high": 0.01209,
          "low": 0.01187,
          "close": 0.012,
          "volume": 5548238.2,
          "close_time": 1770418799999,
          "quote_volume": 66428.647249,
          "trades": 564,
          "taker_buy_base": 3190609.1,
          "taker_buy_quote": 38202.117506
        },
        {
          "timestamp": 1770418800000,
          "datetime": "2026-02-06T23:00:00",
          "open": 0.01203,
          "high": 0.01205,
          "low": 0.01192,
          "close": 0.01199,
          "volume": 2201780.2,
          "close_time": 1770422399999,
          "quote_volume": 26368.205242,
          "trades": 456,
          "taker_buy_base": 1158801.4,
          "taker_buy_quote": 13875.294617
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.01198,
          "high": 0.01227,
          "low": 0.01192,
          "close": 0.01225,
          "volume": 13833588.9,
          "close_time": 1770425999999,
          "quote_volume": 167751.766767,
          "trades": 1773,
          "taker_buy_base": 6769032.3,
          "taker_buy_quote": 82033.902478
        },
        {
          "timestamp": 1770426000000,
          "datetime": "2026-02-07T01:00:00",
          "open": 0.01224,
          "high": 0.01259,
          "low": 0.01205,
          "close": 0.01211,
          "volume": 29005938.4,
          "close_time": 1770429599999,
          "quote_volume": 357488.634574,
          "trades": 3408,
          "taker_buy_base": 14264807.1,
          "taker_buy_quote": 175754.330868
        },
        {
          "timestamp": 1770429600000,
          "datetime": "2026-02-07T02:00:00",
          "open": 0.01212,
          "high": 0.0128,
          "low": 0.01205,
          "close": 0.0128,
          "volume": 17007866.0,
          "close_time": 1770433199999,
          "quote_volume": 211005.820827,
          "trades": 2235,
          "taker_buy_base": 8288907.8,
          "taker_buy_quote": 102766.232433
        },
        {
          "timestamp": 1770433200000,
          "datetime": "2026-02-07T03:00:00",
          "open": 0.01279,
          "high": 0.01304,
          "low": 0.01252,
          "close": 0.01289,
          "volume": 25641708.0,
          "close_time": 1770436799999,
          "quote_volume": 328280.871015,
          "trades": 3309,
          "taker_buy_base": 12903191.9,
          "taker_buy_quote": 165212.741841
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.01288,
          "high": 0.01292,
          "low": 0.01148,
          "close": 0.01158,
          "volume": 44776144.2,
          "close_time": 1770440399999,
          "quote_volume": 542272.932644,
          "trades": 4957,
          "taker_buy_base": 17779399.0,
          "taker_buy_quote": 216012.38643
        },
        {
          "timestamp": 1770440400000,
          "datetime": "2026-02-07T05:00:00",
          "open": 0.01159,
          "high": 0.01178,
          "low": 0.01159,
          "close": 0.01167,
          "volume": 9540058.6,
          "close_time": 1770443999999,
          "quote_volume": 111573.931232,
          "trades": 1153,
          "taker_buy_base": 5344092.0,
          "taker_buy_quote": 62490.496456
        },
        {
          "timestamp": 1770444000000,
          "datetime": "2026-02-07T06:00:00",
          "open": 0.01168,
          "high": 0.0117,
          "low": 0.01149,
          "close": 0.01149,
          "volume": 6937856.5,
          "close_time": 1770447599999,
          "quote_volume": 80492.125877,
          "trades": 902,
          "taker_buy_base": 3479532.2,
          "taker_buy_quote": 40386.080585
        },
        {
          "timestamp": 1770447600000,
          "datetime": "2026-02-07T07:00:00",
          "open": 0.0115,
          "high": 0.01155,
          "low": 0.01116,
          "close": 0.01132,
          "volume": 11927680.5,
          "close_time": 1770451199999,
          "quote_volume": 135565.389953,
          "trades": 1596,
          "taker_buy_base": 6157745.3,
          "taker_buy_quote": 70045.27762
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.01132,
          "high": 0.01191,
          "low": 0.0113,
          "close": 0.01185,
          "volume": 13652678.7,
          "close_time": 1770454799999,
          "quote_volume": 159916.200661,
          "trades": 1780,
          "taker_buy_base": 8178402.7,
          "taker_buy_quote": 95669.68832
        },
        {
          "timestamp": 1770454800000,
          "datetime": "2026-02-07T09:00:00",
          "open": 0.01184,
          "high": 0.01197,
          "low": 0.01182,
          "close": 0.0119,
          "volume": 9241765.3,
          "close_time": 1770458399999,
          "quote_volume": 109927.018991,
          "trades": 1607,
          "taker_buy_base": 5047524.2,
          "taker_buy_quote": 60060.851592
        },
        {
          "timestamp": 1770458400000,
          "datetime": "2026-02-07T10:00:00",
          "open": 0.0119,
          "high": 0.01195,
          "low": 0.01171,
          "close": 0.01181,
          "volume": 11358725.4,
          "close_time": 1770461999999,
          "quote_volume": 134298.460825,
          "trades": 1601,
          "taker_buy_base": 6748563.3,
          "taker_buy_quote": 79782.195765
        },
        {
          "timestamp": 1770462000000,
          "datetime": "2026-02-07T11:00:00",
          "open": 0.01183,
          "high": 0.01189,
          "low": 0.01168,
          "close": 0.01178,
          "volume": 7753909.4,
          "close_time": 1770465599999,
          "quote_volume": 91368.640628,
          "trades": 927,
          "taker_buy_base": 5060024.7,
          "taker_buy_quote": 59641.457334
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.01176,
          "high": 0.01209,
          "low": 0.01175,
          "close": 0.01205,
          "volume": 8714008.5,
          "close_time": 1770469199999,
          "quote_volume": 103912.418535,
          "trades": 1580,
          "taker_buy_base": 5121565.7,
          "taker_buy_quote": 61079.386978
        },
        {
          "timestamp": 1770469200000,
          "datetime": "2026-02-07T13:00:00",
          "open": 0.01203,
          "high": 0.01238,
          "low": 0.01198,
          "close": 0.01233,
          "volume": 14149970.4,
          "close_time": 1770472799999,
          "quote_volume": 172902.9704,
          "trades": 2244,
          "taker_buy_base": 7751540.1,
          "taker_buy_quote": 94764.56564
        },
        {
          "timestamp": 1770472800000,
          "datetime": "2026-02-07T14:00:00",
          "open": 0.01233,
          "high": 0.01245,
          "low": 0.01219,
          "close": 0.01234,
          "volume": 11145991.5,
          "close_time": 1770476399999,
          "quote_volume": 137272.630787,
          "trades": 1469,
          "taker_buy_base": 5942236.5,
          "taker_buy_quote": 73196.930735
        },
        {
          "timestamp": 1770476400000,
          "datetime": "2026-02-07T15:00:00",
          "open": 0.01233,
          "high": 0.01269,
          "low": 0.01228,
          "close": 0.01257,
          "volume": 31034121.6,
          "close_time": 1770479999999,
          "quote_volume": 388374.447571,
          "trades": 4290,
          "taker_buy_base": 15130975.3,
          "taker_buy_quote": 189199.291077
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.01256,
          "high": 0.01302,
          "low": 0.01252,
          "close": 0.01288,
          "volume": 44748487.9,
          "close_time": 1770483599999,
          "quote_volume": 569537.808613,
          "trades": 5581,
          "taker_buy_base": 21831896.6,
          "taker_buy_quote": 277574.208463
        },
        {
          "timestamp": 1770483600000,
          "datetime": "2026-02-07T17:00:00",
          "open": 0.01288,
          "high": 0.01326,
          "low": 0.01259,
          "close": 0.01263,
          "volume": 35797073.8,
          "close_time": 1770487199999,
          "quote_volume": 462868.622532,
          "trades": 4863,
          "taker_buy_base": 17049958.7,
          "taker_buy_quote": 220398.016324
        },
        {
          "timestamp": 1770487200000,
          "datetime": "2026-02-07T18:00:00",
          "open": 0.01264,
          "high": 0.01268,
          "low": 0.01245,
          "close": 0.01255,
          "volume": 10249849.5,
          "close_time": 1770490799999,
          "quote_volume": 128753.866808,
          "trades": 1671,
          "taker_buy_base": 4599508.4,
          "taker_buy_quote": 57770.708273
        },
        {
          "timestamp": 1770490800000,
          "datetime": "2026-02-07T19:00:00",
          "open": 0.01256,
          "high": 0.01263,
          "low": 0.0124,
          "close": 0.01246,
          "volume": 7861444.3,
          "close_time": 1770494399999,
          "quote_volume": 98112.992512,
          "trades": 1335,
          "taker_buy_base": 3484847.3,
          "taker_buy_quote": 43491.746399
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.01245,
          "high": 0.01245,
          "low": 0.01227,
          "close": 0.01233,
          "volume": 6181675.7,
          "close_time": 1770497999999,
          "quote_volume": 76293.099904,
          "trades": 894,
          "taker_buy_base": 3324018.9,
          "taker_buy_quote": 41019.433908
        },
        {
          "timestamp": 1770498000000,
          "datetime": "2026-02-07T21:00:00",
          "open": 0.01234,
          "high": 0.01235,
          "low": 0.01217,
          "close": 0.01217,
          "volume": 2451485.2,
          "close_time": 1770501599999,
          "quote_volume": 30042.88828,
          "trades": 508,
          "taker_buy_base": 1249259.5,
          "taker_buy_quote": 15300.348954
        },
        {
          "timestamp": 1770501600000,
          "datetime": "2026-02-07T22:00:00",
          "open": 0.01217,
          "high": 0.0125,
          "low": 0.01214,
          "close": 0.01243,
          "volume": 3091845.6,
          "close_time": 1770505199999,
          "quote_volume": 38040.901075,
          "trades": 569,
          "taker_buy_base": 1906446.4,
          "taker_buy_quote": 23448.795276
        },
        {
          "timestamp": 1770505200000,
          "datetime": "2026-02-07T23:00:00",
          "open": 0.01242,
          "high": 0.01257,
          "low": 0.01235,
          "close": 0.01247,
          "volume": 4811895.0,
          "close_time": 1770508799999,
          "quote_volume": 59907.040064,
          "trades": 785,
          "taker_buy_base": 2434820.2,
          "taker_buy_quote": 30264.090857
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.01247,
          "high": 0.01248,
          "low": 0.01224,
          "close": 0.01236,
          "volume": 6035574.8,
          "close_time": 1770512399999,
          "quote_volume": 74610.695419,
          "trades": 879,
          "taker_buy_base": 2928549.1,
          "taker_buy_quote": 36209.502272
        },
        {
          "timestamp": 1770512400000,
          "datetime": "2026-02-08T01:00:00",
          "open": 0.01237,
          "high": 0.01261,
          "low": 0.01237,
          "close": 0.01247,
          "volume": 2827403.4,
          "close_time": 1770515999999,
          "quote_volume": 35387.633682,
          "trades": 484,
          "taker_buy_base": 1541999.8,
          "taker_buy_quote": 19293.8424
        },
        {
          "timestamp": 1770516000000,
          "datetime": "2026-02-08T02:00:00",
          "open": 0.01247,
          "high": 0.01255,
          "low": 0.01241,
          "close": 0.01246,
          "volume": 1170399.4,
          "close_time": 1770519599999,
          "quote_volume": 14603.205508,
          "trades": 300,
          "taker_buy_base": 453915.1,
          "taker_buy_quote": 5662.563145
        },
        {
          "timestamp": 1770519600000,
          "datetime": "2026-02-08T03:00:00",
          "open": 0.01246,
          "high": 0.01269,
          "low": 0.01244,
          "close": 0.01244,
          "volume": 6026981.0,
          "close_time": 1770523199999,
          "quote_volume": 75619.463811,
          "trades": 891,
          "taker_buy_base": 3089013.3,
          "taker_buy_quote": 38777.187673
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.01245,
          "high": 0.01249,
          "low": 0.0122,
          "close": 0.01233,
          "volume": 9024632.5,
          "close_time": 1770526799999,
          "quote_volume": 111132.52311,
          "trades": 1097,
          "taker_buy_base": 3582832.8,
          "taker_buy_quote": 44068.492112
        },
        {
          "timestamp": 1770526800000,
          "datetime": "2026-02-08T05:00:00",
          "open": 0.01232,
          "high": 0.01234,
          "low": 0.01223,
          "close": 0.01226,
          "volume": 1846211.2,
          "close_time": 1770530399999,
          "quote_volume": 22679.231097,
          "trades": 336,
          "taker_buy_base": 901313.1,
          "taker_buy_quote": 11072.533809
        },
        {
          "timestamp": 1770530400000,
          "datetime": "2026-02-08T06:00:00",
          "open": 0.01225,
          "high": 0.01233,
          "low": 0.01206,
          "close": 0.01209,
          "volume": 6506287.4,
          "close_time": 1770533999999,
          "quote_volume": 79467.96159,
          "trades": 681,
          "taker_buy_base": 2183272.5,
          "taker_buy_quote": 26648.519664
        },
        {
          "timestamp": 1770534000000,
          "datetime": "2026-02-08T07:00:00",
          "open": 0.01211,
          "high": 0.01212,
          "low": 0.01194,
          "close": 0.01202,
          "volume": 4978108.4,
          "close_time": 1770537599999,
          "quote_volume": 59899.182902,
          "trades": 529,
          "taker_buy_base": 2189106.6,
          "taker_buy_quote": 26343.24832
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.01202,
          "high": 0.01202,
          "low": 0.0118,
          "close": 0.01191,
          "volume": 6630472.0,
          "close_time": 1770541199999,
          "quote_volume": 78984.807008,
          "trades": 819,
          "taker_buy_base": 3477187.4,
          "taker_buy_quote": 41408.311195
        },
        {
          "timestamp": 1770541200000,
          "datetime": "2026-02-08T09:00:00",
          "open": 0.01191,
          "high": 0.01193,
          "low": 0.01174,
          "close": 0.01181,
          "volume": 4254857.6,
          "close_time": 1770544799999,
          "quote_volume": 50313.637344,
          "trades": 567,
          "taker_buy_base": 1984629.8,
          "taker_buy_quote": 23459.090567
        },
        {
          "timestamp": 1770544800000,
          "datetime": "2026-02-08T10:00:00",
          "open": 0.01181,
          "high": 0.01199,
          "low": 0.0118,
          "close": 0.01184,
          "volume": 5747399.4,
          "close_time": 1770548399999,
          "quote_volume": 68376.526351,
          "trades": 577,
          "taker_buy_base": 2322322.3,
          "taker_buy_quote": 27614.226556
        },
        {
          "timestamp": 1770548400000,
          "datetime": "2026-02-08T11:00:00",
          "open": 0.01184,
          "high": 0.01198,
          "low": 0.01181,
          "close": 0.01191,
          "volume": 5193062.6,
          "close_time": 1770551999999,
          "quote_volume": 61938.501855,
          "trades": 656,
          "taker_buy_base": 3189710.5,
          "taker_buy_quote": 38038.345896
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.01191,
          "high": 0.01195,
          "low": 0.01174,
          "close": 0.01175,
          "volume": 3302352.6,
          "close_time": 1770555599999,
          "quote_volume": 39027.471567,
          "trades": 533,
          "taker_buy_base": 1308267.7,
          "taker_buy_quote": 15458.266113
        },
        {
          "timestamp": 1770555600000,
          "datetime": "2026-02-08T13:00:00",
          "open": 0.01175,
          "high": 0.01177,
          "low": 0.0117,
          "close": 0.01175,
          "volume": 2218655.9,
          "close_time": 1770559199999,
          "quote_volume": 26021.243013,
          "trades": 300,
          "taker_buy_base": 1100406.6,
          "taker_buy_quote": 12907.96358
        },
        {
          "timestamp": 1770559200000,
          "datetime": "2026-02-08T14:00:00",
          "open": 0.01176,
          "high": 0.01186,
          "low": 0.01174,
          "close": 0.01178,
          "volume": 1892704.3,
          "close_time": 1770562799999,
          "quote_volume": 22335.435272,
          "trades": 287,
          "taker_buy_base": 972193.2,
          "taker_buy_quote": 11472.728769
        },
        {
          "timestamp": 1770562800000,
          "datetime": "2026-02-08T15:00:00",
          "open": 0.01179,
          "high": 0.01191,
          "low": 0.01163,
          "close": 0.01171,
          "volume": 8123395.8,
          "close_time": 1770566399999,
          "quote_volume": 95427.300398,
          "trades": 864,
          "taker_buy_base": 4609118.1,
          "taker_buy_quote": 54137.300757
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.01171,
          "high": 0.01179,
          "low": 0.0114,
          "close": 0.01146,
          "volume": 6489832.7,
          "close_time": 1770569999999,
          "quote_volume": 74993.951344,
          "trades": 773,
          "taker_buy_base": 3149102.9,
          "taker_buy_quote": 36377.363806
        },
        {
          "timestamp": 1770570000000,
          "datetime": "2026-02-08T17:00:00",
          "open": 0.01146,
          "high": 0.01158,
          "low": 0.01146,
          "close": 0.01157,
          "volume": 1817779.4,
          "close_time": 1770573599999,
          "quote_volume": 20954.739723,
          "trades": 273,
          "taker_buy_base": 901636.0,
          "taker_buy_quote": 10389.411968
        },
        {
          "timestamp": 1770573600000,
          "datetime": "2026-02-08T18:00:00",
          "open": 0.01157,
          "high": 0.01167,
          "low": 0.01151,
          "close": 0.01164,
          "volume": 7823650.9,
          "close_time": 1770577199999,
          "quote_volume": 90778.175362,
          "trades": 968,
          "taker_buy_base": 4245952.5,
          "taker_buy_quote": 49277.873573
        },
        {
          "timestamp": 1770577200000,
          "datetime": "2026-02-08T19:00:00",
          "open": 0.01163,
          "high": 0.01167,
          "low": 0.01161,
          "close": 0.01165,
          "volume": 1491579.8,
          "close_time": 1770580799999,
          "quote_volume": 17352.541174,
          "trades": 297,
          "taker_buy_base": 470572.1,
          "taker_buy_quote": 5472.881743
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.01164,
          "high": 0.01173,
          "low": 0.01155,
          "close": 0.01161,
          "volume": 2561560.3,
          "close_time": 1770584399999,
          "quote_volume": 29865.380287,
          "trades": 419,
          "taker_buy_base": 1369044.7,
          "taker_buy_quote": 15946.721186
        },
        {
          "timestamp": 1770584400000,
          "datetime": "2026-02-08T21:00:00",
          "open": 0.0116,
          "high": 0.01164,
          "low": 0.01148,
          "close": 0.01151,
          "volume": 1695851.3,
          "close_time": 1770587999999,
          "quote_volume": 19566.767303,
          "trades": 281,
          "taker_buy_base": 557794.8,
          "taker_buy_quote": 6434.171266
        },
        {
          "timestamp": 1770588000000,
          "datetime": "2026-02-08T22:00:00",
          "open": 0.01151,
          "high": 0.01158,
          "low": 0.01148,
          "close": 0.01156,
          "volume": 1146995.2,
          "close_time": 1770591599999,
          "quote_volume": 13227.007968,
          "trades": 154,
          "taker_buy_base": 420369.9,
          "taker_buy_quote": 4851.231119
        },
        {
          "timestamp": 1770591600000,
          "datetime": "2026-02-08T23:00:00",
          "open": 0.01156,
          "high": 0.01173,
          "low": 0.01147,
          "close": 0.01156,
          "volume": 2634245.8,
          "close_time": 1770595199999,
          "quote_volume": 30489.387145,
          "trades": 522,
          "taker_buy_base": 1190752.6,
          "taker_buy_quote": 13776.985623
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.01158,
          "high": 0.01169,
          "low": 0.01158,
          "close": 0.01167,
          "volume": 2262563.5,
          "close_time": 1770598799999,
          "quote_volume": 26358.710224,
          "trades": 434,
          "taker_buy_base": 1223632.2,
          "taker_buy_quote": 14249.200593
        },
        {
          "timestamp": 1770598800000,
          "datetime": "2026-02-09T01:00:00",
          "open": 0.01166,
          "high": 0.01184,
          "low": 0.01166,
          "close": 0.01169,
          "volume": 4973168.1,
          "close_time": 1770602399999,
          "quote_volume": 58344.464421,
          "trades": 672,
          "taker_buy_base": 2226709.0,
          "taker_buy_quote": 26121.495366
        },
        {
          "timestamp": 1770602400000,
          "datetime": "2026-02-09T02:00:00",
          "open": 0.01169,
          "high": 0.0121,
          "low": 0.01167,
          "close": 0.01195,
          "volume": 3663718.1,
          "close_time": 1770605999999,
          "quote_volume": 43702.119638,
          "trades": 467,
          "taker_buy_base": 1588747.0,
          "taker_buy_quote": 18936.386407
        },
        {
          "timestamp": 1770606000000,
          "datetime": "2026-02-09T03:00:00",
          "open": 0.01195,
          "high": 0.01199,
          "low": 0.01188,
          "close": 0.01196,
          "volume": 1947990.1,
          "close_time": 1770609599999,
          "quote_volume": 23233.584094,
          "trades": 273,
          "taker_buy_base": 893857.4,
          "taker_buy_quote": 10658.23387
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.01196,
          "high": 0.01211,
          "low": 0.0119,
          "close": 0.0119,
          "volume": 1829540.8,
          "close_time": 1770613199999,
          "quote_volume": 21949.007804,
          "trades": 371,
          "taker_buy_base": 838356.2,
          "taker_buy_quote": 10051.144227
        },
        {
          "timestamp": 1770613200000,
          "datetime": "2026-02-09T05:00:00",
          "open": 0.01191,
          "high": 0.0121,
          "low": 0.01189,
          "close": 0.012,
          "volume": 2382956.3,
          "close_time": 1770616799999,
          "quote_volume": 28561.087456,
          "trades": 423,
          "taker_buy_base": 1460727.7,
          "taker_buy_quote": 17500.339881
        },
        {
          "timestamp": 1770616800000,
          "datetime": "2026-02-09T06:00:00",
          "open": 0.01199,
          "high": 0.01209,
          "low": 0.01182,
          "close": 0.01189,
          "volume": 7175843.5,
          "close_time": 1770620399999,
          "quote_volume": 85719.971366,
          "trades": 861,
          "taker_buy_base": 3225198.6,
          "taker_buy_quote": 38474.82494
        },
        {
          "timestamp": 1770620400000,
          "datetime": "2026-02-09T07:00:00",
          "open": 0.01188,
          "high": 0.01191,
          "low": 0.01165,
          "close": 0.01173,
          "volume": 4784740.6,
          "close_time": 1770623999999,
          "quote_volume": 56399.148916,
          "trades": 522,
          "taker_buy_base": 2298797.5,
          "taker_buy_quote": 27064.031797
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.01172,
          "high": 0.01176,
          "low": 0.01148,
          "close": 0.01153,
          "volume": 4975461.8,
          "close_time": 1770627599999,
          "quote_volume": 57772.404941,
          "trades": 710,
          "taker_buy_base": 2809536.0,
          "taker_buy_quote": 32631.686579
        },
        {
          "timestamp": 1770627600000,
          "datetime": "2026-02-09T09:00:00",
          "open": 0.01152,
          "high": 0.01155,
          "low": 0.01143,
          "close": 0.01148,
          "volume": 2677018.4,
          "close_time": 1770631199999,
          "quote_volume": 30744.594839,
          "trades": 504,
          "taker_buy_base": 1203115.3,
          "taker_buy_quote": 13817.265241
        },
        {
          "timestamp": 1770631200000,
          "datetime": "2026-02-09T10:00:00",
          "open": 0.01147,
          "high": 0.01148,
          "low": 0.01122,
          "close": 0.01125,
          "volume": 5109932.3,
          "close_time": 1770634799999,
          "quote_volume": 57945.523322,
          "trades": 595,
          "taker_buy_base": 2327385.5,
          "taker_buy_quote": 26388.082416
        },
        {
          "timestamp": 1770634800000,
          "datetime": "2026-02-09T11:00:00",
          "open": 0.01125,
          "high": 0.01134,
          "low": 0.01125,
          "close": 0.0113,
          "volume": 2495277.4,
          "close_time": 1770638399999,
          "quote_volume": 28189.243796,
          "trades": 425,
          "taker_buy_base": 1336495.8,
          "taker_buy_quote": 15090.111834
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.01132,
          "high": 0.01172,
          "low": 0.0113,
          "close": 0.01147,
          "volume": 12048268.3,
          "close_time": 1770641999999,
          "quote_volume": 139239.716695,
          "trades": 1744,
          "taker_buy_base": 5707464.7,
          "taker_buy_quote": 65923.23526
        },
        {
          "timestamp": 1770642000000,
          "datetime": "2026-02-09T13:00:00",
          "open": 0.01147,
          "high": 0.01154,
          "low": 0.01135,
          "close": 0.01135,
          "volume": 1288782.6,
          "close_time": 1770645599999,
          "quote_volume": 14722.463521,
          "trades": 231,
          "taker_buy_base": 662932.4,
          "taker_buy_quote": 7571.327447
        },
        {
          "timestamp": 1770645600000,
          "datetime": "2026-02-09T14:00:00",
          "open": 0.01136,
          "high": 0.01145,
          "low": 0.01128,
          "close": 0.01143,
          "volume": 4103219.0,
          "close_time": 1770649199999,
          "quote_volume": 46620.570048,
          "trades": 735,
          "taker_buy_base": 2130344.6,
          "taker_buy_quote": 24216.220479
        },
        {
          "timestamp": 1770649200000,
          "datetime": "2026-02-09T15:00:00",
          "open": 0.01144,
          "high": 0.01153,
          "low": 0.0113,
          "close": 0.01135,
          "volume": 2305944.3,
          "close_time": 1770652799999,
          "quote_volume": 26325.877182,
          "trades": 466,
          "taker_buy_base": 1182663.2,
          "taker_buy_quote": 13509.799774
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.01137,
          "high": 0.01155,
          "low": 0.01124,
          "close": 0.01152,
          "volume": 5716357.9,
          "close_time": 1770656399999,
          "quote_volume": 65375.66844,
          "trades": 969,
          "taker_buy_base": 3109281.1,
          "taker_buy_quote": 35547.496115
        },
        {
          "timestamp": 1770656400000,
          "datetime": "2026-02-09T17:00:00",
          "open": 0.01153,
          "high": 0.0117,
          "low": 0.01143,
          "close": 0.01164,
          "volume": 7669544.7,
          "close_time": 1770659999999,
          "quote_volume": 88953.72581,
          "trades": 815,
          "taker_buy_base": 3332432.2,
          "taker_buy_quote": 38660.771667
        },
        {
          "timestamp": 1770660000000,
          "datetime": "2026-02-09T18:00:00",
          "open": 0.01163,
          "high": 0.01171,
          "low": 0.01156,
          "close": 0.01163,
          "volume": 1944266.1,
          "close_time": 1770663599999,
          "quote_volume": 22626.641154,
          "trades": 388,
          "taker_buy_base": 771197.7,
          "taker_buy_quote": 8987.294895
        },
        {
          "timestamp": 1770663600000,
          "datetime": "2026-02-09T19:00:00",
          "open": 0.01165,
          "high": 0.01172,
          "low": 0.0116,
          "close": 0.01167,
          "volume": 969110.1,
          "close_time": 1770667199999,
          "quote_volume": 11294.734617,
          "trades": 203,
          "taker_buy_base": 648863.1,
          "taker_buy_quote": 7565.784153
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.01166,
          "high": 0.01178,
          "low": 0.01157,
          "close": 0.01176,
          "volume": 1516360.6,
          "close_time": 1770670799999,
          "quote_volume": 17732.1132,
          "trades": 314,
          "taker_buy_base": 1039866.5,
          "taker_buy_quote": 12162.972063
        },
        {
          "timestamp": 1770670800000,
          "datetime": "2026-02-09T21:00:00",
          "open": 0.01177,
          "high": 0.01188,
          "low": 0.01158,
          "close": 0.0117,
          "volume": 2557930.2,
          "close_time": 1770674399999,
          "quote_volume": 30041.646412,
          "trades": 424,
          "taker_buy_base": 1117798.5,
          "taker_buy_quote": 13113.686384
        },
        {
          "timestamp": 1770674400000,
          "datetime": "2026-02-09T22:00:00",
          "open": 0.01171,
          "high": 0.01178,
          "low": 0.01158,
          "close": 0.01163,
          "volume": 3567664.7,
          "close_time": 1770677999999,
          "quote_volume": 41662.661465,
          "trades": 357,
          "taker_buy_base": 2131368.4,
          "taker_buy_quote": 24897.89889
        },
        {
          "timestamp": 1770678000000,
          "datetime": "2026-02-09T23:00:00",
          "open": 0.01163,
          "high": 0.01169,
          "low": 0.01162,
          "close": 0.01164,
          "volume": 599201.6,
          "close_time": 1770681599999,
          "quote_volume": 6984.598541,
          "trades": 158,
          "taker_buy_base": 206581.1,
          "taker_buy_quote": 2405.231889
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.01164,
          "high": 0.01166,
          "low": 0.01155,
          "close": 0.01157,
          "volume": 1321214.5,
          "close_time": 1770685199999,
          "quote_volume": 15333.927,
          "trades": 212,
          "taker_buy_base": 460702.5,
          "taker_buy_quote": 5354.801903
        },
        {
          "timestamp": 1770685200000,
          "datetime": "2026-02-10T01:00:00",
          "open": 0.01156,
          "high": 0.01166,
          "low": 0.01154,
          "close": 0.01162,
          "volume": 921261.4,
          "close_time": 1770688799999,
          "quote_volume": 10696.024989,
          "trades": 178,
          "taker_buy_base": 555360.4,
          "taker_buy_quote": 6447.850646
        },
        {
          "timestamp": 1770688800000,
          "datetime": "2026-02-10T02:00:00",
          "open": 0.01164,
          "high": 0.01164,
          "low": 0.01155,
          "close": 0.01156,
          "volume": 170741.2,
          "close_time": 1770692399999,
          "quote_volume": 1978.875745,
          "trades": 78,
          "taker_buy_base": 74451.1,
          "taker_buy_quote": 863.020464
        },
        {
          "timestamp": 1770692400000,
          "datetime": "2026-02-10T03:00:00",
          "open": 0.01154,
          "high": 0.01154,
          "low": 0.0113,
          "close": 0.01142,
          "volume": 2147187.2,
          "close_time": 1770695999999,
          "quote_volume": 24468.062262,
          "trades": 349,
          "taker_buy_base": 900374.5,
          "taker_buy_quote": 10248.524082
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.01143,
          "high": 0.01149,
          "low": 0.01142,
          "close": 0.01147,
          "volume": 457116.5,
          "close_time": 1770699599999,
          "quote_volume": 5242.956446,
          "trades": 111,
          "taker_buy_base": 106981.9,
          "taker_buy_quote": 1226.258413
        },
        {
          "timestamp": 1770699600000,
          "datetime": "2026-02-10T05:00:00",
          "open": 0.01147,
          "high": 0.01148,
          "low": 0.01133,
          "close": 0.01134,
          "volume": 880397.1,
          "close_time": 1770703199999,
          "quote_volume": 10046.687195,
          "trades": 239,
          "taker_buy_base": 433461.8,
          "taker_buy_quote": 4949.039466
        },
        {
          "timestamp": 1770703200000,
          "datetime": "2026-02-10T06:00:00",
          "open": 0.01133,
          "high": 0.01137,
          "low": 0.01111,
          "close": 0.0112,
          "volume": 3420926.1,
          "close_time": 1770706799999,
          "quote_volume": 38558.826714,
          "trades": 397,
          "taker_buy_base": 1561309.0,
          "taker_buy_quote": 17584.064982
        },
        {
          "timestamp": 1770706800000,
          "datetime": "2026-02-10T07:00:00",
          "open": 0.01121,
          "high": 0.01126,
          "low": 0.01116,
          "close": 0.01122,
          "volume": 541502.9,
          "close_time": 1770710399999,
          "quote_volume": 6067.90899,
          "trades": 139,
          "taker_buy_base": 307356.7,
          "taker_buy_quote": 3444.572834
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.01122,
          "high": 0.01138,
          "low": 0.01121,
          "close": 0.01137,
          "volume": 3695581.2,
          "close_time": 1770713999999,
          "quote_volume": 41792.833425,
          "trades": 1267,
          "taker_buy_base": 1625241.2,
          "taker_buy_quote": 18388.954171
        },
        {
          "timestamp": 1770714000000,
          "datetime": "2026-02-10T09:00:00",
          "open": 0.01135,
          "high": 0.01137,
          "low": 0.01127,
          "close": 0.01132,
          "volume": 1057456.5,
          "close_time": 1770717599999,
          "quote_volume": 11986.745787,
          "trades": 232,
          "taker_buy_base": 628303.1,
          "taker_buy_quote": 7121.641526
        },
        {
          "timestamp": 1770717600000,
          "datetime": "2026-02-10T10:00:00",
          "open": 0.01133,
          "high": 0.01134,
          "low": 0.01123,
          "close": 0.01125,
          "volume": 573869.1,
          "close_time": 1770721199999,
          "quote_volume": 6475.968988,
          "trades": 135,
          "taker_buy_base": 252744.8,
          "taker_buy_quote": 2854.114864
        },
        {
          "timestamp": 1770721200000,
          "datetime": "2026-02-10T11:00:00",
          "open": 0.01125,
          "high": 0.01134,
          "low": 0.01123,
          "close": 0.01128,
          "volume": 1557881.4,
          "close_time": 1770724799999,
          "quote_volume": 17596.17729,
          "trades": 144,
          "taker_buy_base": 1188248.5,
          "taker_buy_quote": 13423.101352
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.01131,
          "high": 0.01141,
          "low": 0.01124,
          "close": 0.01128,
          "volume": 5689051.7,
          "close_time": 1770728399999,
          "quote_volume": 64385.603175,
          "trades": 568,
          "taker_buy_base": 3011291.0,
          "taker_buy_quote": 34035.599382
        },
        {
          "timestamp": 1770728400000,
          "datetime": "2026-02-10T13:00:00",
          "open": 0.01128,
          "high": 0.01137,
          "low": 0.01124,
          "close": 0.01132,
          "volume": 1446567.7,
          "close_time": 1770731999999,
          "quote_volume": 16359.985511,
          "trades": 256,
          "taker_buy_base": 835126.7,
          "taker_buy_quote": 9438.419178
        },
        {
          "timestamp": 1770732000000,
          "datetime": "2026-02-10T14:00:00",
          "open": 0.01132,
          "high": 0.01147,
          "low": 0.01129,
          "close": 0.01136,
          "volume": 2583750.4,
          "close_time": 1770735599999,
          "quote_volume": 29407.264965,
          "trades": 309,
          "taker_buy_base": 1323257.5,
          "taker_buy_quote": 15066.804336
        },
        {
          "timestamp": 1770735600000,
          "datetime": "2026-02-10T15:00:00",
          "open": 0.01136,
          "high": 0.0115,
          "low": 0.01134,
          "close": 0.01142,
          "volume": 1025471.5,
          "close_time": 1770739199999,
          "quote_volume": 11716.947356,
          "trades": 300,
          "taker_buy_base": 685190.6,
          "taker_buy_quote": 7827.466807
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.01142,
          "high": 0.01147,
          "low": 0.01138,
          "close": 0.01143,
          "volume": 1124761.5,
          "close_time": 1770742799999,
          "quote_volume": 12864.597809,
          "trades": 214,
          "taker_buy_base": 727611.7,
          "taker_buy_quote": 8324.542354
        },
        {
          "timestamp": 1770742800000,
          "datetime": "2026-02-10T17:00:00",
          "open": 0.01143,
          "high": 0.01144,
          "low": 0.01136,
          "close": 0.01141,
          "volume": 1015973.2,
          "close_time": 1770746399999,
          "quote_volume": 11591.962267,
          "trades": 155,
          "taker_buy_base": 769593.3,
          "taker_buy_quote": 8781.124044
        },
        {
          "timestamp": 1770746400000,
          "datetime": "2026-02-10T18:00:00",
          "open": 0.01139,
          "high": 0.01139,
          "low": 0.01122,
          "close": 0.01129,
          "volume": 1780706.6,
          "close_time": 1770749999999,
          "quote_volume": 20095.647184,
          "trades": 310,
          "taker_buy_base": 860531.5,
          "taker_buy_quote": 9710.651122
        },
        {
          "timestamp": 1770750000000,
          "datetime": "2026-02-10T19:00:00",
          "open": 0.01127,
          "high": 0.01138,
          "low": 0.01126,
          "close": 0.01135,
          "volume": 483618.2,
          "close_time": 1770753599999,
          "quote_volume": 5471.287608,
          "trades": 137,
          "taker_buy_base": 359293.0,
          "taker_buy_quote": 4066.300933
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.01135,
          "high": 0.01138,
          "low": 0.01129,
          "close": 0.01135,
          "volume": 618321.7,
          "close_time": 1770757199999,
          "quote_volume": 7003.30698,
          "trades": 131,
          "taker_buy_base": 388325.8,
          "taker_buy_quote": 4401.003093
        },
        {
          "timestamp": 1770757200000,
          "datetime": "2026-02-10T21:00:00",
          "open": 0.01134,
          "high": 0.01141,
          "low": 0.01128,
          "close": 0.01135,
          "volume": 1148774.2,
          "close_time": 1770760799999,
          "quote_volume": 13025.43834,
          "trades": 153,
          "taker_buy_base": 544762.2,
          "taker_buy_quote": 6181.137447
        },
        {
          "timestamp": 1770760800000,
          "datetime": "2026-02-10T22:00:00",
          "open": 0.01136,
          "high": 0.01139,
          "low": 0.01128,
          "close": 0.01128,
          "volume": 4077888.5,
          "close_time": 1770764399999,
          "quote_volume": 46170.428134,
          "trades": 534,
          "taker_buy_base": 1863928.6,
          "taker_buy_quote": 21102.271903
        },
        {
          "timestamp": 1770764400000,
          "datetime": "2026-02-10T23:00:00",
          "open": 0.01127,
          "high": 0.01132,
          "low": 0.01125,
          "close": 0.01129,
          "volume": 685077.2,
          "close_time": 1770767999999,
          "quote_volume": 7725.106699,
          "trades": 201,
          "taker_buy_base": 366650.0,
          "taker_buy_quote": 4135.999923
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.01128,
          "high": 0.01135,
          "low": 0.01124,
          "close": 0.01129,
          "volume": 719776.7,
          "close_time": 1770771599999,
          "quote_volume": 8126.985062,
          "trades": 230,
          "taker_buy_base": 464541.5,
          "taker_buy_quote": 5243.598888
        },
        {
          "timestamp": 1770771600000,
          "datetime": "2026-02-11T01:00:00",
          "open": 0.01129,
          "high": 0.01133,
          "low": 0.01124,
          "close": 0.01133,
          "volume": 609800.3,
          "close_time": 1770775199999,
          "quote_volume": 6893.470686,
          "trades": 177,
          "taker_buy_base": 311486.0,
          "taker_buy_quote": 3523.239109
        },
        {
          "timestamp": 1770775200000,
          "datetime": "2026-02-11T02:00:00",
          "open": 0.01133,
          "high": 0.0114,
          "low": 0.01131,
          "close": 0.01132,
          "volume": 594293.9,
          "close_time": 1770778799999,
          "quote_volume": 6755.804078,
          "trades": 135,
          "taker_buy_base": 347451.5,
          "taker_buy_quote": 3949.884958
        },
        {
          "timestamp": 1770778800000,
          "datetime": "2026-02-11T03:00:00",
          "open": 0.01131,
          "high": 0.01135,
          "low": 0.0112,
          "close": 0.01128,
          "volume": 1773593.6,
          "close_time": 1770782399999,
          "quote_volume": 20013.871346,
          "trades": 271,
          "taker_buy_base": 1192715.7,
          "taker_buy_quote": 13458.68306
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.01127,
          "high": 0.0113,
          "low": 0.01109,
          "close": 0.01114,
          "volume": 4467627.6,
          "close_time": 1770785999999,
          "quote_volume": 50147.321083,
          "trades": 456,
          "taker_buy_base": 2120992.6,
          "taker_buy_quote": 23798.469109
        },
        {
          "timestamp": 1770786000000,
          "datetime": "2026-02-11T05:00:00",
          "open": 0.01115,
          "high": 0.01119,
          "low": 0.01104,
          "close": 0.01109,
          "volume": 823529.4,
          "close_time": 1770789599999,
          "quote_volume": 9136.87468,
          "trades": 121,
          "taker_buy_base": 306581.0,
          "taker_buy_quote": 3398.339056
        },
        {
          "timestamp": 1770789600000,
          "datetime": "2026-02-11T06:00:00",
          "open": 0.01109,
          "high": 0.0111,
          "low": 0.01094,
          "close": 0.01098,
          "volume": 2569073.2,
          "close_time": 1770793199999,
          "quote_volume": 28299.503352,
          "trades": 377,
          "taker_buy_base": 1385935.5,
          "taker_buy_quote": 15255.719526
        },
        {
          "timestamp": 1770793200000,
          "datetime": "2026-02-11T07:00:00",
          "open": 0.01098,
          "high": 0.01111,
          "low": 0.01094,
          "close": 0.01106,
          "volume": 859244.3,
          "close_time": 1770796799999,
          "quote_volume": 9470.723853,
          "trades": 236,
          "taker_buy_base": 507207.8,
          "taker_buy_quote": 5585.552149
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.01105,
          "high": 0.0111,
          "low": 0.01101,
          "close": 0.01109,
          "volume": 1236353.1,
          "close_time": 1770800399999,
          "quote_volume": 13687.895473,
          "trades": 170,
          "taker_buy_base": 572911.9,
          "taker_buy_quote": 6338.353388
        },
        {
          "timestamp": 1770800400000,
          "datetime": "2026-02-11T09:00:00",
          "open": 0.0111,
          "high": 0.01112,
          "low": 0.01102,
          "close": 0.01104,
          "volume": 1001290.2,
          "close_time": 1770803999999,
          "quote_volume": 11060.071043,
          "trades": 138,
          "taker_buy_base": 594758.7,
          "taker_buy_quote": 6564.066545
        },
        {
          "timestamp": 1770804000000,
          "datetime": "2026-02-11T10:00:00",
          "open": 0.01103,
          "high": 0.01155,
          "low": 0.01103,
          "close": 0.01135,
          "volume": 32736825.6,
          "close_time": 1770807599999,
          "quote_volume": 373108.881947,
          "trades": 3278,
          "taker_buy_base": 14844300.5,
          "taker_buy_quote": 169154.365913
        },
        {
          "timestamp": 1770807600000,
          "datetime": "2026-02-11T11:00:00",
          "open": 0.01136,
          "high": 0.01152,
          "low": 0.01128,
          "close": 0.01138,
          "volume": 14582416.0,
          "close_time": 1770811199999,
          "quote_volume": 166212.447667,
          "trades": 1589,
          "taker_buy_base": 7327800.6,
          "taker_buy_quote": 83480.041132
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.01138,
          "high": 0.01147,
          "low": 0.01126,
          "close": 0.01137,
          "volume": 4293646.6,
          "close_time": 1770814799999,
          "quote_volume": 48778.758717,
          "trades": 620,
          "taker_buy_base": 2065931.3,
          "taker_buy_quote": 23514.363368
        },
        {
          "timestamp": 1770814800000,
          "datetime": "2026-02-11T13:00:00",
          "open": 0.01136,
          "high": 0.01139,
          "low": 0.01121,
          "close": 0.01129,
          "volume": 3231328.0,
          "close_time": 1770818399999,
          "quote_volume": 36456.945829,
          "trades": 611,
          "taker_buy_base": 1835528.8,
          "taker_buy_quote": 20710.598317
        },
        {
          "timestamp": 1770818400000,
          "datetime": "2026-02-11T14:00:00",
          "open": 0.0113,
          "high": 0.01146,
          "low": 0.01112,
          "close": 0.01119,
          "volume": 6680526.0,
          "close_time": 1770821999999,
          "quote_volume": 75426.052578,
          "trades": 870,
          "taker_buy_base": 2752564.1,
          "taker_buy_quote": 31095.80205
        },
        {
          "timestamp": 1770822000000,
          "datetime": "2026-02-11T15:00:00",
          "open": 0.01118,
          "high": 0.01119,
          "low": 0.01099,
          "close": 0.01111,
          "volume": 8355382.2,
          "close_time": 1770825599999,
          "quote_volume": 92409.056191,
          "trades": 1264,
          "taker_buy_base": 4786090.5,
          "taker_buy_quote": 52846.779347
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.01111,
          "high": 0.01125,
          "low": 0.01104,
          "close": 0.01104,
          "volume": 2813645.9,
          "close_time": 1770829199999,
          "quote_volume": 31419.220291,
          "trades": 549,
          "taker_buy_base": 908491.5,
          "taker_buy_quote": 10156.352705
        },
        {
          "timestamp": 1770829200000,
          "datetime": "2026-02-11T17:00:00",
          "open": 0.01105,
          "high": 0.01124,
          "low": 0.01104,
          "close": 0.01123,
          "volume": 1386258.9,
          "close_time": 1770832799999,
          "quote_volume": 15420.015045,
          "trades": 339,
          "taker_buy_base": 655340.3,
          "taker_buy_quote": 7314.767176
        },
        {
          "timestamp": 1770832800000,
          "datetime": "2026-02-11T18:00:00",
          "open": 0.01125,
          "high": 0.01139,
          "low": 0.01116,
          "close": 0.01134,
          "volume": 1640939.5,
          "close_time": 1770836399999,
          "quote_volume": 18517.979846,
          "trades": 236,
          "taker_buy_base": 622071.0,
          "taker_buy_quote": 6995.298079
        },
        {
          "timestamp": 1770836400000,
          "datetime": "2026-02-11T19:00:00",
          "open": 0.01134,
          "high": 0.01136,
          "low": 0.01124,
          "close": 0.0113,
          "volume": 2166848.3,
          "close_time": 1770839999999,
          "quote_volume": 24510.41651,
          "trades": 313,
          "taker_buy_base": 1163274.4,
          "taker_buy_quote": 13151.768043
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.01128,
          "high": 0.01139,
          "low": 0.01123,
          "close": 0.01138,
          "volume": 1680735.0,
          "close_time": 1770843599999,
          "quote_volume": 18983.86905,
          "trades": 209,
          "taker_buy_base": 1147182.9,
          "taker_buy_quote": 12954.129297
        },
        {
          "timestamp": 1770843600000,
          "datetime": "2026-02-11T21:00:00",
          "open": 0.01139,
          "high": 0.01145,
          "low": 0.01133,
          "close": 0.01138,
          "volume": 1614871.8,
          "close_time": 1770847199999,
          "quote_volume": 18374.889881,
          "trades": 231,
          "taker_buy_base": 1041344.9,
          "taker_buy_quote": 11847.354461
        },
        {
          "timestamp": 1770847200000,
          "datetime": "2026-02-11T22:00:00",
          "open": 0.01138,
          "high": 0.01142,
          "low": 0.01133,
          "close": 0.01134,
          "volume": 2053108.4,
          "close_time": 1770850799999,
          "quote_volume": 23368.643968,
          "trades": 206,
          "taker_buy_base": 950994.9,
          "taker_buy_quote": 10823.903577
        },
        {
          "timestamp": 1770850800000,
          "datetime": "2026-02-11T23:00:00",
          "open": 0.01133,
          "high": 0.01156,
          "low": 0.01132,
          "close": 0.01155,
          "volume": 4972939.9,
          "close_time": 1770854399999,
          "quote_volume": 56937.263764,
          "trades": 456,
          "taker_buy_base": 2772097.5,
          "taker_buy_quote": 31796.628164
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.01156,
          "high": 0.01162,
          "low": 0.01149,
          "close": 0.01162,
          "volume": 4948426.7,
          "close_time": 1770857999999,
          "quote_volume": 57191.517516,
          "trades": 556,
          "taker_buy_base": 2965297.0,
          "taker_buy_quote": 34286.533981
        },
        {
          "timestamp": 1770858000000,
          "datetime": "2026-02-12T01:00:00",
          "open": 0.01162,
          "high": 0.0117,
          "low": 0.01154,
          "close": 0.01165,
          "volume": 5163773.2,
          "close_time": 1770861599999,
          "quote_volume": 60081.591825,
          "trades": 676,
          "taker_buy_base": 2340461.5,
          "taker_buy_quote": 27231.468079
        },
        {
          "timestamp": 1770861600000,
          "datetime": "2026-02-12T02:00:00",
          "open": 0.01164,
          "high": 0.0117,
          "low": 0.0112,
          "close": 0.01133,
          "volume": 17498107.0,
          "close_time": 1770865199999,
          "quote_volume": 200438.964346,
          "trades": 1543,
          "taker_buy_base": 4855629.7,
          "taker_buy_quote": 55661.349142
        },
        {
          "timestamp": 1770865200000,
          "datetime": "2026-02-12T03:00:00",
          "open": 0.01133,
          "high": 0.01143,
          "low": 0.0113,
          "close": 0.01141,
          "volume": 1659850.1,
          "close_time": 1770868799999,
          "quote_volume": 18864.385106,
          "trades": 231,
          "taker_buy_base": 809161.9,
          "taker_buy_quote": 9198.950683
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.01141,
          "high": 0.01141,
          "low": 0.01131,
          "close": 0.01137,
          "volume": 452660.5,
          "close_time": 1770872399999,
          "quote_volume": 5139.702464,
          "trades": 74,
          "taker_buy_base": 222333.8,
          "taker_buy_quote": 2523.620745
        },
        {
          "timestamp": 1770872400000,
          "datetime": "2026-02-12T05:00:00",
          "open": 0.01136,
          "high": 0.01143,
          "low": 0.01132,
          "close": 0.01133,
          "volume": 3495563.7,
          "close_time": 1770875999999,
          "quote_volume": 39774.750843,
          "trades": 412,
          "taker_buy_base": 1970725.0,
          "taker_buy_quote": 22413.238614
        },
        {
          "timestamp": 1770876000000,
          "datetime": "2026-02-12T06:00:00",
          "open": 0.01133,
          "high": 0.01151,
          "low": 0.0113,
          "close": 0.01148,
          "volume": 7739967.1,
          "close_time": 1770879599999,
          "quote_volume": 88317.727393,
          "trades": 643,
          "taker_buy_base": 4246225.3,
          "taker_buy_quote": 48434.843817
        },
        {
          "timestamp": 1770879600000,
          "datetime": "2026-02-12T07:00:00",
          "open": 0.01148,
          "high": 0.01149,
          "low": 0.0114,
          "close": 0.01144,
          "volume": 792124.9,
          "close_time": 1770883199999,
          "quote_volume": 9073.198438,
          "trades": 87,
          "taker_buy_base": 542143.0,
          "taker_buy_quote": 6213.602378
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.01144,
          "high": 0.01148,
          "low": 0.01133,
          "close": 0.01143,
          "volume": 5470785.8,
          "close_time": 1770886799999,
          "quote_volume": 62537.376589,
          "trades": 478,
          "taker_buy_base": 2322093.2,
          "taker_buy_quote": 26550.397923
        },
        {
          "timestamp": 1770886800000,
          "datetime": "2026-02-12T09:00:00",
          "open": 0.01144,
          "high": 0.01156,
          "low": 0.01139,
          "close": 0.0114,
          "volume": 4217495.0,
          "close_time": 1770890399999,
          "quote_volume": 48457.879029,
          "trades": 401,
          "taker_buy_base": 2220607.2,
          "taker_buy_quote": 25487.690429
        },
        {
          "timestamp": 1770890400000,
          "datetime": "2026-02-12T10:00:00",
          "open": 0.0114,
          "high": 0.01144,
          "low": 0.01128,
          "close": 0.0114,
          "volume": 4004640.1,
          "close_time": 1770893999999,
          "quote_volume": 45512.12482,
          "trades": 536,
          "taker_buy_base": 1629946.1,
          "taker_buy_quote": 18526.172419
        },
        {
          "timestamp": 1770894000000,
          "datetime": "2026-02-12T11:00:00",
          "open": 0.0114,
          "high": 0.01146,
          "low": 0.01127,
          "close": 0.01129,
          "volume": 10603692.5,
          "close_time": 1770897599999,
          "quote_volume": 120629.908953,
          "trades": 913,
          "taker_buy_base": 3473832.6,
          "taker_buy_quote": 39530.290009
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.01129,
          "high": 0.01135,
          "low": 0.01112,
          "close": 0.01116,
          "volume": 12153804.4,
          "close_time": 1770901199999,
          "quote_volume": 136407.209613,
          "trades": 1531,
          "taker_buy_base": 5728374.7,
          "taker_buy_quote": 64315.07303
        },
        {
          "timestamp": 1770901200000,
          "datetime": "2026-02-12T13:00:00",
          "open": 0.01118,
          "high": 0.01119,
          "low": 0.01104,
          "close": 0.01116,
          "volume": 8780477.6,
          "close_time": 1770904799999,
          "quote_volume": 97699.739041,
          "trades": 714,
          "taker_buy_base": 3840017.4,
          "taker_buy_quote": 42746.129792
        },
        {
          "timestamp": 1770904800000,
          "datetime": "2026-02-12T14:00:00",
          "open": 0.01116,
          "high": 0.01118,
          "low": 0.01103,
          "close": 0.01106,
          "volume": 7068295.4,
          "close_time": 1770908399999,
          "quote_volume": 78383.837449,
          "trades": 642,
          "taker_buy_base": 3998002.2,
          "taker_buy_quote": 44352.426206
        },
        {
          "timestamp": 1770908400000,
          "datetime": "2026-02-12T15:00:00",
          "open": 0.01108,
          "high": 0.0111,
          "low": 0.01085,
          "close": 0.01088,
          "volume": 7683936.2,
          "close_time": 1770911999999,
          "quote_volume": 84415.002868,
          "trades": 759,
          "taker_buy_base": 2973691.9,
          "taker_buy_quote": 32666.340771
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.01086,
          "high": 0.01092,
          "low": 0.01069,
          "close": 0.01073,
          "volume": 13322276.0,
          "close_time": 1770915599999,
          "quote_volume": 143445.194236,
          "trades": 1293,
          "taker_buy_base": 6355662.3,
          "taker_buy_quote": 68422.017956
        },
        {
          "timestamp": 1770915600000,
          "datetime": "2026-02-12T17:00:00",
          "open": 0.01073,
          "high": 0.01077,
          "low": 0.01064,
          "close": 0.01065,
          "volume": 3321669.9,
          "close_time": 1770919199999,
          "quote_volume": 35593.628539,
          "trades": 444,
          "taker_buy_base": 830237.4,
          "taker_buy_quote": 8892.246999
        },
        {
          "timestamp": 1770919200000,
          "datetime": "2026-02-12T18:00:00",
          "open": 0.01065,
          "high": 0.01074,
          "low": 0.01061,
          "close": 0.01066,
          "volume": 2859943.9,
          "close_time": 1770922799999,
          "quote_volume": 30547.105384,
          "trades": 511,
          "taker_buy_base": 1046526.9,
          "taker_buy_quote": 11195.465098
        },
        {
          "timestamp": 1770922800000,
          "datetime": "2026-02-12T19:00:00",
          "open": 0.01066,
          "high": 0.01077,
          "low": 0.01064,
          "close": 0.01067,
          "volume": 4071640.3,
          "close_time": 1770926399999,
          "quote_volume": 43622.300087,
          "trades": 558,
          "taker_buy_base": 1762716.0,
          "taker_buy_quote": 18892.89554
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.01066,
          "high": 0.01071,
          "low": 0.01045,
          "close": 0.01052,
          "volume": 10544087.6,
          "close_time": 1770929999999,
          "quote_volume": 111468.982025,
          "trades": 928,
          "taker_buy_base": 4464064.3,
          "taker_buy_quote": 47191.158151
        },
        {
          "timestamp": 1770930000000,
          "datetime": "2026-02-12T21:00:00",
          "open": 0.0105,
          "high": 0.01057,
          "low": 0.01048,
          "close": 0.01048,
          "volume": 5072516.2,
          "close_time": 1770933599999,
          "quote_volume": 53400.372575,
          "trades": 542,
          "taker_buy_base": 2034888.3,
          "taker_buy_quote": 21426.225853
        },
        {
          "timestamp": 1770933600000,
          "datetime": "2026-02-12T22:00:00",
          "open": 0.01048,
          "high": 0.01067,
          "low": 0.01046,
          "close": 0.01063,
          "volume": 3304632.5,
          "close_time": 1770937199999,
          "quote_volume": 34910.751884,
          "trades": 446,
          "taker_buy_base": 1354392.8,
          "taker_buy_quote": 14308.186012
        },
        {
          "timestamp": 1770937200000,
          "datetime": "2026-02-12T23:00:00",
          "open": 0.01063,
          "high": 0.01074,
          "low": 0.01058,
          "close": 0.01072,
          "volume": 7158942.8,
          "close_time": 1770940799999,
          "quote_volume": 76186.106071,
          "trades": 605,
          "taker_buy_base": 3872887.7,
          "taker_buy_quote": 41229.71037
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.01073,
          "high": 0.01081,
          "low": 0.0107,
          "close": 0.01072,
          "volume": 5143661.0,
          "close_time": 1770944399999,
          "quote_volume": 55312.869669,
          "trades": 395,
          "taker_buy_base": 2965180.1,
          "taker_buy_quote": 31886.423252
        },
        {
          "timestamp": 1770944400000,
          "datetime": "2026-02-13T01:00:00",
          "open": 0.01071,
          "high": 0.01082,
          "low": 0.01068,
          "close": 0.01078,
          "volume": 2185274.5,
          "close_time": 1770947999999,
          "quote_volume": 23455.665181,
          "trades": 194,
          "taker_buy_base": 904233.0,
          "taker_buy_quote": 9697.968521
        },
        {
          "timestamp": 1770948000000,
          "datetime": "2026-02-13T02:00:00",
          "open": 0.01078,
          "high": 0.01078,
          "low": 0.01071,
          "close": 0.01072,
          "volume": 788308.1,
          "close_time": 1770951599999,
          "quote_volume": 8463.92334,
          "trades": 107,
          "taker_buy_base": 499722.9,
          "taker_buy_quote": 5366.630938
        },
        {
          "timestamp": 1770951600000,
          "datetime": "2026-02-13T03:00:00",
          "open": 0.01072,
          "high": 0.01074,
          "low": 0.01058,
          "close": 0.01064,
          "volume": 1184409.3,
          "close_time": 1770955199999,
          "quote_volume": 12608.121211,
          "trades": 193,
          "taker_buy_base": 758768.6,
          "taker_buy_quote": 8071.423083
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.01064,
          "high": 0.01065,
          "low": 0.01058,
          "close": 0.01061,
          "volume": 1039306.7,
          "close_time": 1770958799999,
          "quote_volume": 11023.693853,
          "trades": 171,
          "taker_buy_base": 564159.5,
          "taker_buy_quote": 5983.766609
        },
        {
          "timestamp": 1770958800000,
          "datetime": "2026-02-13T05:00:00",
          "open": 0.0106,
          "high": 0.01079,
          "low": 0.0105,
          "close": 0.01055,
          "volume": 9554071.9,
          "close_time": 1770962399999,
          "quote_volume": 101526.90386,
          "trades": 1085,
          "taker_buy_base": 4145099.8,
          "taker_buy_quote": 44059.870438
        },
        {
          "timestamp": 1770962400000,
          "datetime": "2026-02-13T06:00:00",
          "open": 0.01054,
          "high": 0.0106,
          "low": 0.01049,
          "close": 0.01055,
          "volume": 3103047.4,
          "close_time": 1770965999999,
          "quote_volume": 32737.669294,
          "trades": 530,
          "taker_buy_base": 1154877.8,
          "taker_buy_quote": 12196.473043
        },
        {
          "timestamp": 1770966000000,
          "datetime": "2026-02-13T07:00:00",
          "open": 0.01055,
          "high": 0.01061,
          "low": 0.01052,
          "close": 0.01059,
          "volume": 5310941.2,
          "close_time": 1770969599999,
          "quote_volume": 56111.602356,
          "trades": 921,
          "taker_buy_base": 2339467.2,
          "taker_buy_quote": 24729.984158
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.01058,
          "high": 0.0107,
          "low": 0.01044,
          "close": 0.01049,
          "volume": 10808885.6,
          "close_time": 1770973199999,
          "quote_volume": 114165.021857,
          "trades": 1511,
          "taker_buy_base": 4045862.3,
          "taker_buy_quote": 42753.494252
        },
        {
          "timestamp": 1770973200000,
          "datetime": "2026-02-13T09:00:00",
          "open": 0.01049,
          "high": 0.01065,
          "low": 0.01042,
          "close": 0.01058,
          "volume": 6517637.1,
          "close_time": 1770976799999,
          "quote_volume": 68466.237151,
          "trades": 677,
          "taker_buy_base": 3174706.4,
          "taker_buy_quote": 33371.602903
        },
        {
          "timestamp": 1770976800000,
          "datetime": "2026-02-13T10:00:00",
          "open": 0.01057,
          "high": 0.01057,
          "low": 0.01048,
          "close": 0.01049,
          "volume": 4756285.5,
          "close_time": 1770980399999,
          "quote_volume": 50060.428969,
          "trades": 633,
          "taker_buy_base": 2113990.5,
          "taker_buy_quote": 22246.849711
        },
        {
          "timestamp": 1770980400000,
          "datetime": "2026-02-13T11:00:00",
          "open": 0.01049,
          "high": 0.01053,
          "low": 0.01035,
          "close": 0.01036,
          "volume": 10910527.9,
          "close_time": 1770983999999,
          "quote_volume": 113581.836566,
          "trades": 1139,
          "taker_buy_base": 5788355.7,
          "taker_buy_quote": 60264.822347
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.01036,
          "high": 0.01041,
          "low": 0.0103,
          "close": 0.01035,
          "volume": 5102153.8,
          "close_time": 1770987599999,
          "quote_volume": 52873.184061,
          "trades": 701,
          "taker_buy_base": 2412642.0,
          "taker_buy_quote": 25018.299035
        },
        {
          "timestamp": 1770987600000,
          "datetime": "2026-02-13T13:00:00",
          "open": 0.01033,
          "high": 0.01042,
          "low": 0.01019,
          "close": 0.01022,
          "volume": 8625006.5,
          "close_time": 1770991199999,
          "quote_volume": 88867.678556,
          "trades": 998,
          "taker_buy_base": 4117977.8,
          "taker_buy_quote": 42417.372703
        },
        {
          "timestamp": 1770991200000,
          "datetime": "2026-02-13T14:00:00",
          "open": 0.01022,
          "high": 0.01036,
          "low": 0.01018,
          "close": 0.01029,
          "volume": 8404733.8,
          "close_time": 1770994799999,
          "quote_volume": 86398.231911,
          "trades": 995,
          "taker_buy_base": 4143699.6,
          "taker_buy_quote": 42605.882969
        },
        {
          "timestamp": 1770994800000,
          "datetime": "2026-02-13T15:00:00",
          "open": 0.01032,
          "high": 0.0104,
          "low": 0.00999,
          "close": 0.01009,
          "volume": 57003514.1,
          "close_time": 1770998399999,
          "quote_volume": 581471.797208,
          "trades": 6908,
          "taker_buy_base": 25108923.4,
          "taker_buy_quote": 256344.932192
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.01008,
          "high": 0.01039,
          "low": 0.01003,
          "close": 0.01036,
          "volume": 18313249.6,
          "close_time": 1771001999999,
          "quote_volume": 186781.142497,
          "trades": 1643,
          "taker_buy_base": 8664732.5,
          "taker_buy_quote": 88471.576607
        },
        {
          "timestamp": 1771002000000,
          "datetime": "2026-02-13T17:00:00",
          "open": 0.01035,
          "high": 0.01035,
          "low": 0.01017,
          "close": 0.01022,
          "volume": 8846120.0,
          "close_time": 1771005599999,
          "quote_volume": 90537.86856,
          "trades": 868,
          "taker_buy_base": 3091604.0,
          "taker_buy_quote": 31642.186138
        },
        {
          "timestamp": 1771005600000,
          "datetime": "2026-02-13T18:00:00",
          "open": 0.01023,
          "high": 0.0103,
          "low": 0.0102,
          "close": 0.01026,
          "volume": 4226486.0,
          "close_time": 1771009199999,
          "quote_volume": 43293.970465,
          "trades": 792,
          "taker_buy_base": 2093320.9,
          "taker_buy_quote": 21463.805293
        },
        {
          "timestamp": 1771009200000,
          "datetime": "2026-02-13T19:00:00",
          "open": 0.01027,
          "high": 0.01033,
          "low": 0.01022,
          "close": 0.01023,
          "volume": 6254411.2,
          "close_time": 1771012799999,
          "quote_volume": 64320.719644,
          "trades": 699,
          "taker_buy_base": 2690236.9,
          "taker_buy_quote": 27644.857295
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.01024,
          "high": 0.01028,
          "low": 0.00994,
          "close": 0.01004,
          "volume": 27126692.7,
          "close_time": 1771016399999,
          "quote_volume": 273436.938596,
          "trades": 1618,
          "taker_buy_base": 9698859.0,
          "taker_buy_quote": 97822.73753
        },
        {
          "timestamp": 1771016400000,
          "datetime": "2026-02-13T21:00:00",
          "open": 0.01005,
          "high": 0.01015,
          "low": 0.01001,
          "close": 0.01004,
          "volume": 8913466.4,
          "close_time": 1771019999999,
          "quote_volume": 89737.568333,
          "trades": 1839,
          "taker_buy_base": 4378682.5,
          "taker_buy_quote": 44139.789055
        },
        {
          "timestamp": 1771020000000,
          "datetime": "2026-02-13T22:00:00",
          "open": 0.01004,
          "high": 0.01011,
          "low": 0.00997,
          "close": 0.01011,
          "volume": 9939126.4,
          "close_time": 1771023599999,
          "quote_volume": 99631.817222,
          "trades": 1211,
          "taker_buy_base": 4189595.9,
          "taker_buy_quote": 42007.25261
        },
        {
          "timestamp": 1771023600000,
          "datetime": "2026-02-13T23:00:00",
          "open": 0.01012,
          "high": 0.01014,
          "low": 0.01002,
          "close": 0.01007,
          "volume": 4423165.6,
          "close_time": 1771027199999,
          "quote_volume": 44584.126259,
          "trades": 545,
          "taker_buy_base": 1173846.2,
          "taker_buy_quote": 11827.184916
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.01007,
          "high": 0.01017,
          "low": 0.01003,
          "close": 0.01011,
          "volume": 6569542.2,
          "close_time": 1771030799999,
          "quote_volume": 66371.731856,
          "trades": 624,
          "taker_buy_base": 2977347.8,
          "taker_buy_quote": 30076.035785
        },
        {
          "timestamp": 1771030800000,
          "datetime": "2026-02-14T01:00:00",
          "open": 0.01011,
          "high": 0.01026,
          "low": 0.01011,
          "close": 0.01019,
          "volume": 5947727.8,
          "close_time": 1771034399999,
          "quote_volume": 60599.407865,
          "trades": 684,
          "taker_buy_base": 2494873.9,
          "taker_buy_quote": 25440.479304
        },
        {
          "timestamp": 1771034400000,
          "datetime": "2026-02-14T02:00:00",
          "open": 0.01019,
          "high": 0.01037,
          "low": 0.01014,
          "close": 0.01028,
          "volume": 4507070.0,
          "close_time": 1771037999999,
          "quote_volume": 46290.469902,
          "trades": 442,
          "taker_buy_base": 2618707.1,
          "taker_buy_quote": 26895.324645
        },
        {
          "timestamp": 1771038000000,
          "datetime": "2026-02-14T03:00:00",
          "open": 0.01028,
          "high": 0.0103,
          "low": 0.01015,
          "close": 0.01018,
          "volume": 4569896.4,
          "close_time": 1771041599999,
          "quote_volume": 46618.654326,
          "trades": 438,
          "taker_buy_base": 2571732.6,
          "taker_buy_quote": 26234.323018
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.01018,
          "high": 0.01035,
          "low": 0.01014,
          "close": 0.01034,
          "volume": 7171786.5,
          "close_time": 1771045199999,
          "quote_volume": 73569.489677,
          "trades": 574,
          "taker_buy_base": 3418894.8,
          "taker_buy_quote": 35047.991966
        },
        {
          "timestamp": 1771045200000,
          "datetime": "2026-02-14T05:00:00",
          "open": 0.01032,
          "high": 0.01077,
          "low": 0.01013,
          "close": 0.01017,
          "volume": 37916615.6,
          "close_time": 1771048799999,
          "quote_volume": 396290.381058,
          "trades": 3482,
          "taker_buy_base": 18567871.8,
          "taker_buy_quote": 194031.791023
        },
        {
          "timestamp": 1771048800000,
          "datetime": "2026-02-14T06:00:00",
          "open": 0.01018,
          "high": 0.01021,
          "low": 0.01005,
          "close": 0.0101,
          "volume": 9813917.5,
          "close_time": 1771052399999,
          "quote_volume": 99345.251694,
          "trades": 844,
          "taker_buy_base": 3129010.3,
          "taker_buy_quote": 31641.30061
        },
        {
          "timestamp": 1771052400000,
          "datetime": "2026-02-14T07:00:00",
          "open": 0.0101,
          "high": 0.0103,
          "low": 0.0101,
          "close": 0.0102,
          "volume": 11213945.3,
          "close_time": 1771055999999,
          "quote_volume": 114359.375351,
          "trades": 949,
          "taker_buy_base": 5465157.6,
          "taker_buy_quote": 55743.479646
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.0102,
          "high": 0.01025,
          "low": 0.01015,
          "close": 0.01017,
          "volume": 5859551.2,
          "close_time": 1771059599999,
          "quote_volume": 59762.033464,
          "trades": 642,
          "taker_buy_base": 2175048.5,
          "taker_buy_quote": 22196.830577
        },
        {
          "timestamp": 1771059600000,
          "datetime": "2026-02-14T09:00:00",
          "open": 0.01017,
          "high": 0.01037,
          "low": 0.01015,
          "close": 0.01023,
          "volume": 14135662.5,
          "close_time": 1771063199999,
          "quote_volume": 145099.389269,
          "trades": 917,
          "taker_buy_base": 7286327.5,
          "taker_buy_quote": 74777.048609
        },
        {
          "timestamp": 1771063200000,
          "datetime": "2026-02-14T10:00:00",
          "open": 0.01023,
          "high": 0.01025,
          "low": 0.01014,
          "close": 0.01016,
          "volume": 5880368.9,
          "close_time": 1771066799999,
          "quote_volume": 59958.396983,
          "trades": 535,
          "taker_buy_base": 2745606.4,
          "taker_buy_quote": 27998.038669
        },
        {
          "timestamp": 1771066800000,
          "datetime": "2026-02-14T11:00:00",
          "open": 0.01018,
          "high": 0.01025,
          "low": 0.01017,
          "close": 0.0102,
          "volume": 7141753.4,
          "close_time": 1771070399999,
          "quote_volume": 72919.0346,
          "trades": 646,
          "taker_buy_base": 2999885.5,
          "taker_buy_quote": 30649.071911
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.0102,
          "high": 0.0103,
          "low": 0.01018,
          "close": 0.01019,
          "volume": 6106990.9,
          "close_time": 1771073999999,
          "quote_volume": 62520.27604,
          "trades": 617,
          "taker_buy_base": 2523037.3,
          "taker_buy_quote": 25832.393534
        },
        {
          "timestamp": 1771074000000,
          "datetime": "2026-02-14T13:00:00",
          "open": 0.01018,
          "high": 0.01073,
          "low": 0.01018,
          "close": 0.01028,
          "volume": 43481664.3,
          "close_time": 1771077599999,
          "quote_volume": 454330.303922,
          "trades": 2395,
          "taker_buy_base": 20333508.2,
          "taker_buy_quote": 212458.837593
        },
        {
          "timestamp": 1771077600000,
          "datetime": "2026-02-14T14:00:00",
          "open": 0.01028,
          "high": 0.01036,
          "low": 0.01024,
          "close": 0.01028,
          "volume": 7166061.0,
          "close_time": 1771081199999,
          "quote_volume": 73810.86578,
          "trades": 725,
          "taker_buy_base": 2088863.1,
          "taker_buy_quote": 21532.742717
        },
        {
          "timestamp": 1771081200000,
          "datetime": "2026-02-14T15:00:00",
          "open": 0.01028,
          "high": 0.01063,
          "low": 0.01024,
          "close": 0.0104,
          "volume": 29151453.6,
          "close_time": 1771084799999,
          "quote_volume": 304371.299729,
          "trades": 2558,
          "taker_buy_base": 14139763.6,
          "taker_buy_quote": 147897.488647
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 0.0104,
          "high": 0.01049,
          "low": 0.0103,
          "close": 0.01041,
          "volume": 20635777.3,
          "close_time": 1771088399999,
          "quote_volume": 213953.265361,
          "trades": 1097,
          "taker_buy_base": 8546596.0,
          "taker_buy_quote": 88614.34457
        },
        {
          "timestamp": 1771088400000,
          "datetime": "2026-02-14T17:00:00",
          "open": 0.01041,
          "high": 0.01044,
          "low": 0.01031,
          "close": 0.01043,
          "volume": 7607815.5,
          "close_time": 1771091999999,
          "quote_volume": 78928.667869,
          "trades": 667,
          "taker_buy_base": 3155090.4,
          "taker_buy_quote": 32754.043869
        },
        {
          "timestamp": 1771092000000,
          "datetime": "2026-02-14T18:00:00",
          "open": 0.01042,
          "high": 0.01049,
          "low": 0.01036,
          "close": 0.01044,
          "volume": 7826461.3,
          "close_time": 1771095599999,
          "quote_volume": 81505.853562,
          "trades": 671,
          "taker_buy_base": 4015507.5,
          "taker_buy_quote": 41795.328346
        },
        {
          "timestamp": 1771095600000,
          "datetime": "2026-02-14T19:00:00",
          "open": 0.01044,
          "high": 0.01049,
          "low": 0.01042,
          "close": 0.01045,
          "volume": 2627190.3,
          "close_time": 1771099199999,
          "quote_volume": 27461.083546,
          "trades": 214,
          "taker_buy_base": 1273177.5,
          "taker_buy_quote": 13307.275138
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 0.01048,
          "high": 0.01084,
          "low": 0.01039,
          "close": 0.01064,
          "volume": 31132462.6,
          "close_time": 1771102799999,
          "quote_volume": 331825.170599,
          "trades": 1975,
          "taker_buy_base": 16871267.6,
          "taker_buy_quote": 179609.679538
        },
        {
          "timestamp": 1771102800000,
          "datetime": "2026-02-14T21:00:00",
          "open": 0.01063,
          "high": 0.01067,
          "low": 0.01053,
          "close": 0.01059,
          "volume": 4539718.7,
          "close_time": 1771106399999,
          "quote_volume": 48127.473731,
          "trades": 586,
          "taker_buy_base": 2792689.9,
          "taker_buy_quote": 29598.059638
        },
        {
          "timestamp": 1771106400000,
          "datetime": "2026-02-14T22:00:00",
          "open": 0.01059,
          "high": 0.01066,
          "low": 0.01058,
          "close": 0.01059,
          "volume": 3157234.5,
          "close_time": 1771109999999,
          "quote_volume": 33492.610978,
          "trades": 326,
          "taker_buy_base": 1676200.0,
          "taker_buy_quote": 17782.414967
        },
        {
          "timestamp": 1771110000000,
          "datetime": "2026-02-14T23:00:00",
          "open": 0.01058,
          "high": 0.01061,
          "low": 0.01051,
          "close": 0.01061,
          "volume": 3507622.3,
          "close_time": 1771113599999,
          "quote_volume": 37078.066874,
          "trades": 450,
          "taker_buy_base": 2280879.4,
          "taker_buy_quote": 24122.976385
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.01061,
          "high": 0.01067,
          "low": 0.01051,
          "close": 0.01056,
          "volume": 3133153.2,
          "close_time": 1771117199999,
          "quote_volume": 33191.826503,
          "trades": 242,
          "taker_buy_base": 1621447.6,
          "taker_buy_quote": 17189.181803
        },
        {
          "timestamp": 1771117200000,
          "datetime": "2026-02-15T01:00:00",
          "open": 0.01056,
          "high": 0.0108,
          "low": 0.01056,
          "close": 0.01061,
          "volume": 8196169.3,
          "close_time": 1771120799999,
          "quote_volume": 87332.857563,
          "trades": 564,
          "taker_buy_base": 3844627.3,
          "taker_buy_quote": 40970.190969
        },
        {
          "timestamp": 1771120800000,
          "datetime": "2026-02-15T02:00:00",
          "open": 0.01062,
          "high": 0.01064,
          "low": 0.01045,
          "close": 0.01051,
          "volume": 3502536.3,
          "close_time": 1771124399999,
          "quote_volume": 36820.463465,
          "trades": 306,
          "taker_buy_base": 1476768.3,
          "taker_buy_quote": 15505.645508
        },
        {
          "timestamp": 1771124400000,
          "datetime": "2026-02-15T03:00:00",
          "open": 0.0105,
          "high": 0.01055,
          "low": 0.01032,
          "close": 0.01052,
          "volume": 5381598.1,
          "close_time": 1771127999999,
          "quote_volume": 56201.88816,
          "trades": 467,
          "taker_buy_base": 2097279.2,
          "taker_buy_quote": 21871.96791
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 0.01053,
          "high": 0.0106,
          "low": 0.01049,
          "close": 0.01054,
          "volume": 4366889.8,
          "close_time": 1771131599999,
          "quote_volume": 46065.545227,
          "trades": 385,
          "taker_buy_base": 2187992.5,
          "taker_buy_quote": 23079.236286
        },
        {
          "timestamp": 1771131600000,
          "datetime": "2026-02-15T05:00:00",
          "open": 0.01054,
          "high": 0.01058,
          "low": 0.01048,
          "close": 0.0105,
          "volume": 1490747.6,
          "close_time": 1771135199999,
          "quote_volume": 15706.12395,
          "trades": 149,
          "taker_buy_base": 535805.5,
          "taker_buy_quote": 5650.695732
        },
        {
          "timestamp": 1771135200000,
          "datetime": "2026-02-15T06:00:00",
          "open": 0.01049,
          "high": 0.01059,
          "low": 0.01049,
          "close": 0.01051,
          "volume": 658684.5,
          "close_time": 1771138799999,
          "quote_volume": 6950.759704,
          "trades": 133,
          "taker_buy_base": 252562.2,
          "taker_buy_quote": 2663.185915
        },
        {
          "timestamp": 1771138800000,
          "datetime": "2026-02-15T07:00:00",
          "open": 0.01053,
          "high": 0.01068,
          "low": 0.01053,
          "close": 0.01063,
          "volume": 2192730.6,
          "close_time": 1771142399999,
          "quote_volume": 23288.528029,
          "trades": 207,
          "taker_buy_base": 1057746.8,
          "taker_buy_quote": 11242.238394
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 0.01064,
          "high": 0.01071,
          "low": 0.01035,
          "close": 0.01049,
          "volume": 16431312.4,
          "close_time": 1771145999999,
          "quote_volume": 172017.184192,
          "trades": 891,
          "taker_buy_base": 6882065.6,
          "taker_buy_quote": 72119.401233
        },
        {
          "timestamp": 1771146000000,
          "datetime": "2026-02-15T09:00:00",
          "open": 0.01046,
          "high": 0.01056,
          "low": 0.01043,
          "close": 0.01046,
          "volume": 5278080.7,
          "close_time": 1771149599999,
          "quote_volume": 55355.870375,
          "trades": 421,
          "taker_buy_base": 2936705.7,
          "taker_buy_quote": 30792.600345
        },
        {
          "timestamp": 1771149600000,
          "datetime": "2026-02-15T10:00:00",
          "open": 0.01045,
          "high": 0.01045,
          "low": 0.01036,
          "close": 0.0104,
          "volume": 3028372.9,
          "close_time": 1771153199999,
          "quote_volume": 31497.638372,
          "trades": 240,
          "taker_buy_base": 1006122.2,
          "taker_buy_quote": 10457.433949
        },
        {
          "timestamp": 1771153200000,
          "datetime": "2026-02-15T11:00:00",
          "open": 0.0104,
          "high": 0.01042,
          "low": 0.01028,
          "close": 0.01031,
          "volume": 7769412.7,
          "close_time": 1771156799999,
          "quote_volume": 80218.990423,
          "trades": 424,
          "taker_buy_base": 4049470.0,
          "taker_buy_quote": 41790.77615
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 0.01031,
          "high": 0.01038,
          "low": 0.01005,
          "close": 0.01009,
          "volume": 15527390.2,
          "close_time": 1771160399999,
          "quote_volume": 158820.107704,
          "trades": 889,
          "taker_buy_base": 7579669.9,
          "taker_buy_quote": 77541.05728
        },
        {
          "timestamp": 1771160400000,
          "datetime": "2026-02-15T13:00:00",
          "open": 0.01009,
          "high": 0.01019,
          "low": 0.01001,
          "close": 0.01004,
          "volume": 11542465.2,
          "close_time": 1771163999999,
          "quote_volume": 116605.210397,
          "trades": 834,
          "taker_buy_base": 4975070.3,
          "taker_buy_quote": 50268.722966
        },
        {
          "timestamp": 1771164000000,
          "datetime": "2026-02-15T14:00:00",
          "open": 0.01006,
          "high": 0.0102,
          "low": 0.01003,
          "close": 0.01018,
          "volume": 2284506.4,
          "close_time": 1771167599999,
          "quote_volume": 23079.744266,
          "trades": 272,
          "taker_buy_base": 1076779.7,
          "taker_buy_quote": 10885.863612
        },
        {
          "timestamp": 1771167600000,
          "datetime": "2026-02-15T15:00:00",
          "open": 0.01017,
          "high": 0.01021,
          "low": 0.01006,
          "close": 0.01012,
          "volume": 3242894.2,
          "close_time": 1771171199999,
          "quote_volume": 32909.439592,
          "trades": 363,
          "taker_buy_base": 1268289.3,
          "taker_buy_quote": 12865.037498
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 0.01012,
          "high": 0.01019,
          "low": 0.01004,
          "close": 0.01009,
          "volume": 3590765.3,
          "close_time": 1771174799999,
          "quote_volume": 36327.995087,
          "trades": 308,
          "taker_buy_base": 1597505.7,
          "taker_buy_quote": 16152.949321
        },
        {
          "timestamp": 1771174800000,
          "datetime": "2026-02-15T17:00:00",
          "open": 0.01011,
          "high": 0.01016,
          "low": 0.00975,
          "close": 0.00996,
          "volume": 17533564.8,
          "close_time": 1771178399999,
          "quote_volume": 174578.729123,
          "trades": 1673,
          "taker_buy_base": 8631053.2,
          "taker_buy_quote": 85800.018053
        },
        {
          "timestamp": 1771178400000,
          "datetime": "2026-02-15T18:00:00",
          "open": 0.00995,
          "high": 0.01005,
          "low": 0.00989,
          "close": 0.00994,
          "volume": 5722160.5,
          "close_time": 1771181999999,
          "quote_volume": 57069.907914,
          "trades": 462,
          "taker_buy_base": 3044095.1,
          "taker_buy_quote": 30360.460322
        },
        {
          "timestamp": 1771182000000,
          "datetime": "2026-02-15T19:00:00",
          "open": 0.00997,
          "high": 0.01005,
          "low": 0.00986,
          "close": 0.00995,
          "volume": 2744543.8,
          "close_time": 1771185599999,
          "quote_volume": 27342.813894,
          "trades": 279,
          "taker_buy_base": 1192532.2,
          "taker_buy_quote": 11883.561734
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 0.00994,
          "high": 0.01017,
          "low": 0.00987,
          "close": 0.01013,
          "volume": 4770064.0,
          "close_time": 1771189199999,
          "quote_volume": 47819.66693,
          "trades": 327,
          "taker_buy_base": 1273617.4,
          "taker_buy_quote": 12762.71246
        },
        {
          "timestamp": 1771189200000,
          "datetime": "2026-02-15T21:00:00",
          "open": 0.01013,
          "high": 0.01025,
          "low": 0.01012,
          "close": 0.01015,
          "volume": 3431668.9,
          "close_time": 1771192799999,
          "quote_volume": 34936.673867,
          "trades": 356,
          "taker_buy_base": 1846692.9,
          "taker_buy_quote": 18801.285996
        },
        {
          "timestamp": 1771192800000,
          "datetime": "2026-02-15T22:00:00",
          "open": 0.01014,
          "high": 0.01027,
          "low": 0.01014,
          "close": 0.01025,
          "volume": 2944882.0,
          "close_time": 1771196399999,
          "quote_volume": 30060.246718,
          "trades": 250,
          "taker_buy_base": 1659059.8,
          "taker_buy_quote": 16947.347023
        },
        {
          "timestamp": 1771196400000,
          "datetime": "2026-02-15T23:00:00",
          "open": 0.01025,
          "high": 0.01044,
          "low": 0.01019,
          "close": 0.01038,
          "volume": 13108152.3,
          "close_time": 1771199999999,
          "quote_volume": 135477.42691,
          "trades": 994,
          "taker_buy_base": 5743517.6,
          "taker_buy_quote": 59365.921719
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.01038,
          "high": 0.01039,
          "low": 0.01016,
          "close": 0.01027,
          "volume": 4248930.8,
          "close_time": 1771203599999,
          "quote_volume": 43562.371826,
          "trades": 476,
          "taker_buy_base": 2362700.4,
          "taker_buy_quote": 24167.251883
        },
        {
          "timestamp": 1771203600000,
          "datetime": "2026-02-16T01:00:00",
          "open": 0.01028,
          "high": 0.01035,
          "low": 0.01021,
          "close": 0.01028,
          "volume": 2148749.7,
          "close_time": 1771207199999,
          "quote_volume": 22114.548257,
          "trades": 337,
          "taker_buy_base": 1236382.6,
          "taker_buy_quote": 12728.03831
        },
        {
          "timestamp": 1771207200000,
          "datetime": "2026-02-16T02:00:00",
          "open": 0.01028,
          "high": 0.0103,
          "low": 0.01018,
          "close": 0.01019,
          "volume": 572861.9,
          "close_time": 1771210799999,
          "quote_volume": 5867.859348,
          "trades": 162,
          "taker_buy_base": 212011.5,
          "taker_buy_quote": 2171.593544
        },
        {
          "timestamp": 1771210800000,
          "datetime": "2026-02-16T03:00:00",
          "open": 0.0102,
          "high": 0.01029,
          "low": 0.01012,
          "close": 0.01013,
          "volume": 3761507.9,
          "close_time": 1771214399999,
          "quote_volume": 38453.52014,
          "trades": 507,
          "taker_buy_base": 2004185.8,
          "taker_buy_quote": 20478.96662
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 0.01014,
          "high": 0.01021,
          "low": 0.01002,
          "close": 0.0101,
          "volume": 7746429.2,
          "close_time": 1771217999999,
          "quote_volume": 78171.714909,
          "trades": 544,
          "taker_buy_base": 3656511.6,
          "taker_buy_quote": 36896.271529
        },
        {
          "timestamp": 1771218000000,
          "datetime": "2026-02-16T05:00:00",
          "open": 0.01011,
          "high": 0.01011,
          "low": 0.00997,
          "close": 0.01005,
          "volume": 2335396.8,
          "close_time": 1771221599999,
          "quote_volume": 23438.729052,
          "trades": 439,
          "taker_buy_base": 1034692.9,
          "taker_buy_quote": 10386.376689
        },
        {
          "timestamp": 1771221600000,
          "datetime": "2026-02-16T06:00:00",
          "open": 0.01006,
          "high": 0.01018,
          "low": 0.01004,
          "close": 0.0101,
          "volume": 2380554.7,
          "close_time": 1771225199999,
          "quote_volume": 24088.126661,
          "trades": 379,
          "taker_buy_base": 1444158.7,
          "taker_buy_quote": 14618.119546
        },
        {
          "timestamp": 1771225200000,
          "datetime": "2026-02-16T07:00:00",
          "open": 0.01009,
          "high": 0.01015,
          "low": 0.01006,
          "close": 0.0101,
          "volume": 1445118.5,
          "close_time": 1771228799999,
          "quote_volume": 14603.538986,
          "trades": 240,
          "taker_buy_base": 791349.8,
          "taker_buy_quote": 7993.864074
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 0.0101,
          "high": 0.01026,
          "low": 0.01009,
          "close": 0.01018,
          "volume": 3012914.2,
          "close_time": 1771232399999,
          "quote_volume": 30636.841361,
          "trades": 498,
          "taker_buy_base": 1014773.5,
          "taker_buy_quote": 10331.18827
        },
        {
          "timestamp": 1771232400000,
          "datetime": "2026-02-16T09:00:00",
          "open": 0.01018,
          "high": 0.01027,
          "low": 0.01017,
          "close": 0.01021,
          "volume": 2578037.2,
          "close_time": 1771235999999,
          "quote_volume": 26375.291571,
          "trades": 437,
          "taker_buy_base": 952732.7,
          "taker_buy_quote": 9745.895639
        },
        {
          "timestamp": 1771236000000,
          "datetime": "2026-02-16T10:00:00",
          "open": 0.01021,
          "high": 0.01026,
          "low": 0.01008,
          "close": 0.01013,
          "volume": 3081652.8,
          "close_time": 1771239599999,
          "quote_volume": 31266.545269,
          "trades": 488,
          "taker_buy_base": 1166121.7,
          "taker_buy_quote": 11828.071314
        },
        {
          "timestamp": 1771239600000,
          "datetime": "2026-02-16T11:00:00",
          "open": 0.01013,
          "high": 0.01018,
          "low": 0.01004,
          "close": 0.01017,
          "volume": 5172226.5,
          "close_time": 1771243199999,
          "quote_volume": 52286.251881,
          "trades": 416,
          "taker_buy_base": 1608859.3,
          "taker_buy_quote": 16260.62318
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 0.01015,
          "high": 0.01046,
          "low": 0.01011,
          "close": 0.01044,
          "volume": 6126130.8,
          "close_time": 1771246799999,
          "quote_volume": 63015.186128,
          "trades": 926,
          "taker_buy_base": 3388172.5,
          "taker_buy_quote": 34845.142861
        },
        {
          "timestamp": 1771246800000,
          "datetime": "2026-02-16T13:00:00",
          "open": 0.01045,
          "high": 0.01052,
          "low": 0.01026,
          "close": 0.01033,
          "volume": 5404374.1,
          "close_time": 1771250399999,
          "quote_volume": 56119.974795,
          "trades": 743,
          "taker_buy_base": 2722604.4,
          "taker_buy_quote": 28280.622658
        },
        {
          "timestamp": 1771250400000,
          "datetime": "2026-02-16T14:00:00",
          "open": 0.01034,
          "high": 0.01045,
          "low": 0.01029,
          "close": 0.01036,
          "volume": 4113652.0,
          "close_time": 1771253999999,
          "quote_volume": 42688.869888,
          "trades": 555,
          "taker_buy_base": 2302650.5,
          "taker_buy_quote": 23873.16699
        },
        {
          "timestamp": 1771254000000,
          "datetime": "2026-02-16T15:00:00",
          "open": 0.01036,
          "high": 0.01066,
          "low": 0.0102,
          "close": 0.01026,
          "volume": 26128994.5,
          "close_time": 1771257599999,
          "quote_volume": 273788.349531,
          "trades": 2566,
          "taker_buy_base": 14104626.0,
          "taker_buy_quote": 147984.931532
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 0.01026,
          "high": 0.01053,
          "low": 0.01023,
          "close": 0.01051,
          "volume": 6692059.1,
          "close_time": 1771261199999,
          "quote_volume": 69722.277551,
          "trades": 624,
          "taker_buy_base": 3197850.3,
          "taker_buy_quote": 33399.353171
        },
        {
          "timestamp": 1771261200000,
          "datetime": "2026-02-16T17:00:00",
          "open": 0.01051,
          "high": 0.01063,
          "low": 0.01046,
          "close": 0.01047,
          "volume": 6021622.0,
          "close_time": 1771264799999,
          "quote_volume": 63481.122084,
          "trades": 528,
          "taker_buy_base": 4015709.8,
          "taker_buy_quote": 42333.864279
        },
        {
          "timestamp": 1771264800000,
          "datetime": "2026-02-16T18:00:00",
          "open": 0.01046,
          "high": 0.01053,
          "low": 0.01037,
          "close": 0.0104,
          "volume": 5094002.7,
          "close_time": 1771268399999,
          "quote_volume": 53229.747226,
          "trades": 387,
          "taker_buy_base": 2248025.8,
          "taker_buy_quote": 23467.933396
        },
        {
          "timestamp": 1771268400000,
          "datetime": "2026-02-16T19:00:00",
          "open": 0.0104,
          "high": 0.0106,
          "low": 0.01038,
          "close": 0.01055,
          "volume": 5962347.9,
          "close_time": 1771271999999,
          "quote_volume": 62711.204403,
          "trades": 651,
          "taker_buy_base": 3119226.3,
          "taker_buy_quote": 32805.333396
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 0.01056,
          "high": 0.01076,
          "low": 0.01054,
          "close": 0.01058,
          "volume": 10529765.3,
          "close_time": 1771275599999,
          "quote_volume": 112124.036056,
          "trades": 873,
          "taker_buy_base": 6556831.3,
          "taker_buy_quote": 69887.12355
        },
        {
          "timestamp": 1771275600000,
          "datetime": "2026-02-16T21:00:00",
          "open": 0.01059,
          "high": 0.01059,
          "low": 0.01043,
          "close": 0.01049,
          "volume": 7130841.3,
          "close_time": 1771279199999,
          "quote_volume": 74662.406878,
          "trades": 617,
          "taker_buy_base": 3501442.0,
          "taker_buy_quote": 36640.554137
        },
        {
          "timestamp": 1771279200000,
          "datetime": "2026-02-16T22:00:00",
          "open": 0.01049,
          "high": 0.01049,
          "low": 0.01038,
          "close": 0.01044,
          "volume": 1193926.5,
          "close_time": 1771282799999,
          "quote_volume": 12449.167997,
          "trades": 196,
          "taker_buy_base": 481147.3,
          "taker_buy_quote": 5019.79161
        },
        {
          "timestamp": 1771282800000,
          "datetime": "2026-02-16T23:00:00",
          "open": 0.01043,
          "high": 0.01048,
          "low": 0.01041,
          "close": 0.01045,
          "volume": 1030425.3,
          "close_time": 1771286399999,
          "quote_volume": 10762.233854,
          "trades": 206,
          "taker_buy_base": 748204.3,
          "taker_buy_quote": 7813.991883
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.01046,
          "high": 0.01047,
          "low": 0.01037,
          "close": 0.01038,
          "volume": 2551360.7,
          "close_time": 1771289999999,
          "quote_volume": 26562.031635,
          "trades": 425,
          "taker_buy_base": 1486395.2,
          "taker_buy_quote": 15466.8467
        },
        {
          "timestamp": 1771290000000,
          "datetime": "2026-02-17T01:00:00",
          "open": 0.01037,
          "high": 0.01053,
          "low": 0.01028,
          "close": 0.01045,
          "volume": 9019147.8,
          "close_time": 1771293599999,
          "quote_volume": 94122.066101,
          "trades": 1033,
          "taker_buy_base": 4538669.4,
          "taker_buy_quote": 47374.516647
        },
        {
          "timestamp": 1771293600000,
          "datetime": "2026-02-17T02:00:00",
          "open": 0.01045,
          "high": 0.01059,
          "low": 0.01042,
          "close": 0.01055,
          "volume": 3166080.7,
          "close_time": 1771297199999,
          "quote_volume": 33388.480758,
          "trades": 445,
          "taker_buy_base": 1611173.8,
          "taker_buy_quote": 16979.497069
        },
        {
          "timestamp": 1771297200000,
          "datetime": "2026-02-17T03:00:00",
          "open": 0.01054,
          "high": 0.01077,
          "low": 0.01048,
          "close": 0.01064,
          "volume": 10620471.6,
          "close_time": 1771300799999,
          "quote_volume": 113041.534202,
          "trades": 1111,
          "taker_buy_base": 5246461.9,
          "taker_buy_quote": 55812.646616
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.01063,
          "high": 0.01082,
          "low": 0.0106,
          "close": 0.01076,
          "volume": 10947772.6,
          "close_time": 1771304399999,
          "quote_volume": 117338.104793,
          "trades": 1243,
          "taker_buy_base": 4645760.4,
          "taker_buy_quote": 49770.342048
        },
        {
          "timestamp": 1771304400000,
          "datetime": "2026-02-17T05:00:00",
          "open": 0.01076,
          "high": 0.01083,
          "low": 0.01054,
          "close": 0.01065,
          "volume": 14002860.4,
          "close_time": 1771307999999,
          "quote_volume": 149780.447303,
          "trades": 1502,
          "taker_buy_base": 6215431.8,
          "taker_buy_quote": 66446.088914
        },
        {
          "timestamp": 1771308000000,
          "datetime": "2026-02-17T06:00:00",
          "open": 0.01067,
          "high": 0.01071,
          "low": 0.01059,
          "close": 0.01063,
          "volume": 4795631.5,
          "close_time": 1771311599999,
          "quote_volume": 51089.887266,
          "trades": 556,
          "taker_buy_base": 2615526.6,
          "taker_buy_quote": 27827.446067
        },
        {
          "timestamp": 1771311600000,
          "datetime": "2026-02-17T07:00:00",
          "open": 0.01063,
          "high": 0.01069,
          "low": 0.0105,
          "close": 0.01052,
          "volume": 3379222.7,
          "close_time": 1771315199999,
          "quote_volume": 35702.607772,
          "trades": 530,
          "taker_buy_base": 1395571.8,
          "taker_buy_quote": 14742.089612
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.01052,
          "high": 0.01054,
          "low": 0.01046,
          "close": 0.01049,
          "volume": 2637400.4,
          "close_time": 1771318799999,
          "quote_volume": 27684.643117,
          "trades": 332,
          "taker_buy_base": 1152621.0,
          "taker_buy_quote": 12106.084591
        },
        {
          "timestamp": 1771318800000,
          "datetime": "2026-02-17T09:00:00",
          "open": 0.01048,
          "high": 0.01058,
          "low": 0.01042,
          "close": 0.01047,
          "volume": 3987868.8,
          "close_time": 1771322399999,
          "quote_volume": 41880.252289,
          "trades": 532,
          "taker_buy_base": 1671867.2,
          "taker_buy_quote": 17532.364402
        },
        {
          "timestamp": 1771322400000,
          "datetime": "2026-02-17T10:00:00",
          "open": 0.01047,
          "high": 0.0105,
          "low": 0.01025,
          "close": 0.01027,
          "volume": 3892220.3,
          "close_time": 1771325999999,
          "quote_volume": 40173.29959,
          "trades": 507,
          "taker_buy_base": 1176641.5,
          "taker_buy_quote": 12153.411725
        },
        {
          "timestamp": 1771326000000,
          "datetime": "2026-02-17T11:00:00",
          "open": 0.0103,
          "high": 0.01061,
          "low": 0.0103,
          "close": 0.01044,
          "volume": 12233906.5,
          "close_time": 1771329599999,
          "quote_volume": 128165.843311,
          "trades": 1469,
          "taker_buy_base": 6659107.8,
          "taker_buy_quote": 69736.700124
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.01046,
          "high": 0.0107,
          "low": 0.01044,
          "close": 0.01058,
          "volume": 6803017.4,
          "close_time": 1771333199999,
          "quote_volume": 72143.095615,
          "trades": 639,
          "taker_buy_base": 3174074.4,
          "taker_buy_quote": 33632.630749
        },
        {
          "timestamp": 1771333200000,
          "datetime": "2026-02-17T13:00:00",
          "open": 0.01059,
          "high": 0.01064,
          "low": 0.01053,
          "close": 0.01056,
          "volume": 3975547.6,
          "close_time": 1771336799999,
          "quote_volume": 42075.327187,
          "trades": 328,
          "taker_buy_base": 1902094.9,
          "taker_buy_quote": 20131.041995
        },
        {
          "timestamp": 1771336800000,
          "datetime": "2026-02-17T14:00:00",
          "open": 0.01055,
          "high": 0.01064,
          "low": 0.01027,
          "close": 0.01037,
          "volume": 16591350.4,
          "close_time": 1771340399999,
          "quote_volume": 172176.415699,
          "trades": 1793,
          "taker_buy_base": 6411573.6,
          "taker_buy_quote": 66531.676878
        },
        {
          "timestamp": 1771340400000,
          "datetime": "2026-02-17T15:00:00",
          "open": 0.01036,
          "high": 0.01048,
          "low": 0.01032,
          "close": 0.01044,
          "volume": 4359396.8,
          "close_time": 1771343999999,
          "quote_volume": 45198.89875,
          "trades": 695,
          "taker_buy_base": 2198355.1,
          "taker_buy_quote": 22792.793194
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.01046,
          "high": 0.01056,
          "low": 0.01037,
          "close": 0.01039,
          "volume": 3017123.8,
          "close_time": 1771347599999,
          "quote_volume": 31517.133812,
          "trades": 684,
          "taker_buy_base": 1129025.2,
          "taker_buy_quote": 11772.846062
        },
        {
          "timestamp": 1771347600000,
          "datetime": "2026-02-17T17:00:00",
          "open": 0.01038,
          "high": 0.0104,
          "low": 0.01026,
          "close": 0.01034,
          "volume": 2324956.2,
          "close_time": 1771351199999,
          "quote_volume": 24012.094213,
          "trades": 349,
          "taker_buy_base": 1255784.5,
          "taker_buy_quote": 12963.381085
        },
        {
          "timestamp": 1771351200000,
          "datetime": "2026-02-17T18:00:00",
          "open": 0.01033,
          "high": 0.01048,
          "low": 0.01032,
          "close": 0.01045,
          "volume": 1663849.3,
          "close_time": 1771354799999,
          "quote_volume": 17331.040515,
          "trades": 229,
          "taker_buy_base": 754723.8,
          "taker_buy_quote": 7855.386298
        },
        {
          "timestamp": 1771354800000,
          "datetime": "2026-02-17T19:00:00",
          "open": 0.01046,
          "high": 0.01046,
          "low": 0.01037,
          "close": 0.0104,
          "volume": 1346931.2,
          "close_time": 1771358399999,
          "quote_volume": 14018.198423,
          "trades": 167,
          "taker_buy_base": 444362.4,
          "taker_buy_quote": 4628.299817
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.01039,
          "high": 0.01041,
          "low": 0.01033,
          "close": 0.01035,
          "volume": 459476.5,
          "close_time": 1771361999999,
          "quote_volume": 4762.485892,
          "trades": 115,
          "taker_buy_base": 250643.1,
          "taker_buy_quote": 2596.208978
        },
        {
          "timestamp": 1771362000000,
          "datetime": "2026-02-17T21:00:00",
          "open": 0.01036,
          "high": 0.01051,
          "low": 0.01036,
          "close": 0.0104,
          "volume": 10620815.0,
          "close_time": 1771365599999,
          "quote_volume": 110868.685531,
          "trades": 888,
          "taker_buy_base": 5301611.8,
          "taker_buy_quote": 55292.176209
        },
        {
          "timestamp": 1771365600000,
          "datetime": "2026-02-17T22:00:00",
          "open": 0.0104,
          "high": 0.01049,
          "low": 0.01039,
          "close": 0.01046,
          "volume": 1697739.1,
          "close_time": 1771369199999,
          "quote_volume": 17691.459798,
          "trades": 287,
          "taker_buy_base": 979823.5,
          "taker_buy_quote": 10203.160874
        },
        {
          "timestamp": 1771369200000,
          "datetime": "2026-02-17T23:00:00",
          "open": 0.01045,
          "high": 0.01047,
          "low": 0.0104,
          "close": 0.0104,
          "volume": 669157.2,
          "close_time": 1771372799999,
          "quote_volume": 6984.139079,
          "trades": 267,
          "taker_buy_base": 303220.8,
          "taker_buy_quote": 3164.782122
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.01039,
          "high": 0.01046,
          "low": 0.01035,
          "close": 0.01037,
          "volume": 1199381.5,
          "close_time": 1771376399999,
          "quote_volume": 12472.144849,
          "trades": 333,
          "taker_buy_base": 617717.9,
          "taker_buy_quote": 6418.696284
        },
        {
          "timestamp": 1771376400000,
          "datetime": "2026-02-18T01:00:00",
          "open": 0.01037,
          "high": 0.0104,
          "low": 0.01029,
          "close": 0.01032,
          "volume": 1354580.6,
          "close_time": 1771379999999,
          "quote_volume": 14015.369167,
          "trades": 289,
          "taker_buy_base": 749324.6,
          "taker_buy_quote": 7754.637013
        },
        {
          "timestamp": 1771380000000,
          "datetime": "2026-02-18T02:00:00",
          "open": 0.01033,
          "high": 0.01062,
          "low": 0.01033,
          "close": 0.01052,
          "volume": 7201751.1,
          "close_time": 1771383599999,
          "quote_volume": 75676.529624,
          "trades": 1042,
          "taker_buy_base": 4062344.0,
          "taker_buy_quote": 42712.220217
        },
        {
          "timestamp": 1771383600000,
          "datetime": "2026-02-18T03:00:00",
          "open": 0.01052,
          "high": 0.01059,
          "low": 0.01051,
          "close": 0.01055,
          "volume": 1567976.6,
          "close_time": 1771387199999,
          "quote_volume": 16540.518612,
          "trades": 255,
          "taker_buy_base": 984552.4,
          "taker_buy_quote": 10384.618783
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.01055,
          "high": 0.01055,
          "low": 0.0104,
          "close": 0.01049,
          "volume": 4932571.1,
          "close_time": 1771390799999,
          "quote_volume": 51613.089946,
          "trades": 966,
          "taker_buy_base": 2448754.3,
          "taker_buy_quote": 25630.426019
        },
        {
          "timestamp": 1771390800000,
          "datetime": "2026-02-18T05:00:00",
          "open": 0.0105,
          "high": 0.01059,
          "low": 0.0105,
          "close": 0.01053,
          "volume": 2101041.9,
          "close_time": 1771394399999,
          "quote_volume": 22160.01257,
          "trades": 706,
          "taker_buy_base": 926181.0,
          "taker_buy_quote": 9769.374464
        },
        {
          "timestamp": 1771394400000,
          "datetime": "2026-02-18T06:00:00",
          "open": 0.01053,
          "high": 0.01082,
          "low": 0.01053,
          "close": 0.01064,
          "volume": 14032122.5,
          "close_time": 1771397999999,
          "quote_volume": 150131.854425,
          "trades": 1894,
          "taker_buy_base": 7189998.6,
          "taker_buy_quote": 76951.627029
        },
        {
          "timestamp": 1771398000000,
          "datetime": "2026-02-18T07:00:00",
          "open": 0.01064,
          "high": 0.0107,
          "low": 0.01054,
          "close": 0.01065,
          "volume": 8450628.0,
          "close_time": 1771401599999,
          "quote_volume": 89724.305231,
          "trades": 1081,
          "taker_buy_base": 4615823.1,
          "taker_buy_quote": 49000.409418
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.01064,
          "high": 0.01074,
          "low": 0.01057,
          "close": 0.01057,
          "volume": 1978619.1,
          "close_time": 1771405199999,
          "quote_volume": 21104.289233,
          "trades": 333,
          "taker_buy_base": 828548.7,
          "taker_buy_quote": 8826.151881
        },
        {
          "timestamp": 1771405200000,
          "datetime": "2026-02-18T09:00:00",
          "open": 0.01057,
          "high": 0.01057,
          "low": 0.01046,
          "close": 0.0105,
          "volume": 6651561.2,
          "close_time": 1771408799999,
          "quote_volume": 69945.415641,
          "trades": 416,
          "taker_buy_base": 2356035.4,
          "taker_buy_quote": 24765.83478
        },
        {
          "timestamp": 1771408800000,
          "datetime": "2026-02-18T10:00:00",
          "open": 0.01051,
          "high": 0.01051,
          "low": 0.01036,
          "close": 0.01042,
          "volume": 4401698.7,
          "close_time": 1771412399999,
          "quote_volume": 45912.784919,
          "trades": 392,
          "taker_buy_base": 1671145.8,
          "taker_buy_quote": 17434.61263
        },
        {
          "timestamp": 1771412400000,
          "datetime": "2026-02-18T11:00:00",
          "open": 0.01041,
          "high": 0.01042,
          "low": 0.01029,
          "close": 0.01034,
          "volume": 3669219.9,
          "close_time": 1771415999999,
          "quote_volume": 37979.37943,
          "trades": 433,
          "taker_buy_base": 1822627.8,
          "taker_buy_quote": 18859.547601
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.01035,
          "high": 0.01042,
          "low": 0.01033,
          "close": 0.01035,
          "volume": 1549492.4,
          "close_time": 1771419599999,
          "quote_volume": 16081.126801,
          "trades": 191,
          "taker_buy_base": 604804.3,
          "taker_buy_quote": 6276.188669
        },
        {
          "timestamp": 1771419600000,
          "datetime": "2026-02-18T13:00:00",
          "open": 0.01035,
          "high": 0.01039,
          "low": 0.01025,
          "close": 0.0103,
          "volume": 3457905.3,
          "close_time": 1771423199999,
          "quote_volume": 35669.687602,
          "trades": 366,
          "taker_buy_base": 1973607.1,
          "taker_buy_quote": 20345.784038
        },
        {
          "timestamp": 1771423200000,
          "datetime": "2026-02-18T14:00:00",
          "open": 0.0103,
          "high": 0.01031,
          "low": 0.01012,
          "close": 0.01024,
          "volume": 9408177.7,
          "close_time": 1771426799999,
          "quote_volume": 96038.853352,
          "trades": 754,
          "taker_buy_base": 4525944.4,
          "taker_buy_quote": 46248.112717
        },
        {
          "timestamp": 1771426800000,
          "datetime": "2026-02-18T15:00:00",
          "open": 0.01023,
          "high": 0.01035,
          "low": 0.01022,
          "close": 0.01028,
          "volume": 2643049.3,
          "close_time": 1771430399999,
          "quote_volume": 27117.978926,
          "trades": 354,
          "taker_buy_base": 1275241.9,
          "taker_buy_quote": 13078.20001
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.01029,
          "high": 0.01029,
          "low": 0.01019,
          "close": 0.01022,
          "volume": 2159589.0,
          "close_time": 1771433999999,
          "quote_volume": 22108.145905,
          "trades": 299,
          "taker_buy_base": 710030.2,
          "taker_buy_quote": 7274.423469
        },
        {
          "timestamp": 1771434000000,
          "datetime": "2026-02-18T17:00:00",
          "open": 0.01023,
          "high": 0.01028,
          "low": 0.0102,
          "close": 0.0102,
          "volume": 2170254.0,
          "close_time": 1771437599999,
          "quote_volume": 22215.840549,
          "trades": 201,
          "taker_buy_base": 603208.4,
          "taker_buy_quote": 6175.532985
        },
        {
          "timestamp": 1771437600000,
          "datetime": "2026-02-18T18:00:00",
          "open": 0.01021,
          "high": 0.01033,
          "low": 0.01013,
          "close": 0.01019,
          "volume": 10579277.4,
          "close_time": 1771441199999,
          "quote_volume": 108518.583541,
          "trades": 1116,
          "taker_buy_base": 5061199.1,
          "taker_buy_quote": 51835.01136
        },
        {
          "timestamp": 1771441200000,
          "datetime": "2026-02-18T19:00:00",
          "open": 0.0102,
          "high": 0.01023,
          "low": 0.00988,
          "close": 0.00998,
          "volume": 17406356.4,
          "close_time": 1771444799999,
          "quote_volume": 174480.047445,
          "trades": 3142,
          "taker_buy_base": 9938659.2,
          "taker_buy_quote": 99507.069853
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.00998,
          "high": 0.01011,
          "low": 0.00992,
          "close": 0.00995,
          "volume": 12391509.3,
          "close_time": 1771448399999,
          "quote_volume": 123886.981248,
          "trades": 2267,
          "taker_buy_base": 5424697.6,
          "taker_buy_quote": 54284.134207
        },
        {
          "timestamp": 1771448400000,
          "datetime": "2026-02-18T21:00:00",
          "open": 0.00995,
          "high": 0.01005,
          "low": 0.00992,
          "close": 0.00998,
          "volume": 1196632.9,
          "close_time": 1771451999999,
          "quote_volume": 11932.228481,
          "trades": 480,
          "taker_buy_base": 818458.3,
          "taker_buy_quote": 8158.732996
        },
        {
          "timestamp": 1771452000000,
          "datetime": "2026-02-18T22:00:00",
          "open": 0.00997,
          "high": 0.01002,
          "low": 0.00995,
          "close": 0.00996,
          "volume": 1486871.8,
          "close_time": 1771455599999,
          "quote_volume": 14844.819841,
          "trades": 516,
          "taker_buy_base": 920991.8,
          "taker_buy_quote": 9195.332906
        },
        {
          "timestamp": 1771455600000,
          "datetime": "2026-02-18T23:00:00",
          "open": 0.00998,
          "high": 0.01002,
          "low": 0.00996,
          "close": 0.01001,
          "volume": 811340.8,
          "close_time": 1771459199999,
          "quote_volume": 8098.1103,
          "trades": 201,
          "taker_buy_base": 627369.4,
          "taker_buy_quote": 6260.271365
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.01,
          "high": 0.01,
          "low": 0.00993,
          "close": 0.00996,
          "volume": 1411049.9,
          "close_time": 1771462799999,
          "quote_volume": 14059.137829,
          "trades": 440,
          "taker_buy_base": 766965.7,
          "taker_buy_quote": 7645.679428
        },
        {
          "timestamp": 1771462800000,
          "datetime": "2026-02-19T01:00:00",
          "open": 0.00997,
          "high": 0.01007,
          "low": 0.00996,
          "close": 0.01001,
          "volume": 2207320.0,
          "close_time": 1771466399999,
          "quote_volume": 22099.058966,
          "trades": 484,
          "taker_buy_base": 1204034.0,
          "taker_buy_quote": 12054.786469
        },
        {
          "timestamp": 1771466400000,
          "datetime": "2026-02-19T02:00:00",
          "open": 0.01,
          "high": 0.01007,
          "low": 0.00998,
          "close": 0.01004,
          "volume": 1045016.5,
          "close_time": 1771469999999,
          "quote_volume": 10475.860067,
          "trades": 158,
          "taker_buy_base": 262729.9,
          "taker_buy_quote": 2636.858904
        },
        {
          "timestamp": 1771470000000,
          "datetime": "2026-02-19T03:00:00",
          "open": 0.01004,
          "high": 0.01008,
          "low": 0.01,
          "close": 0.01002,
          "volume": 1268462.6,
          "close_time": 1771473599999,
          "quote_volume": 12719.672728,
          "trades": 192,
          "taker_buy_base": 284279.0,
          "taker_buy_quote": 2851.969712
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.01003,
          "high": 0.01006,
          "low": 0.00997,
          "close": 0.00998,
          "volume": 1823144.4,
          "close_time": 1771477199999,
          "quote_volume": 18265.52834,
          "trades": 337,
          "taker_buy_base": 967483.7,
          "taker_buy_quote": 9702.750381
        },
        {
          "timestamp": 1771477200000,
          "datetime": "2026-02-19T05:00:00",
          "open": 0.00996,
          "high": 0.00999,
          "low": 0.00984,
          "close": 0.00989,
          "volume": 2844359.9,
          "close_time": 1771480799999,
          "quote_volume": 28131.140528,
          "trades": 369,
          "taker_buy_base": 1791457.4,
          "taker_buy_quote": 17694.246776
        },
        {
          "timestamp": 1771480800000,
          "datetime": "2026-02-19T06:00:00",
          "open": 0.00989,
          "high": 0.00994,
          "low": 0.00988,
          "close": 0.00992,
          "volume": 1366643.6,
          "close_time": 1771484399999,
          "quote_volume": 13559.070131,
          "trades": 216,
          "taker_buy_base": 761489.4,
          "taker_buy_quote": 7558.261186
        },
        {
          "timestamp": 1771484400000,
          "datetime": "2026-02-19T07:00:00",
          "open": 0.00992,
          "high": 0.00995,
          "low": 0.00985,
          "close": 0.00985,
          "volume": 3788928.4,
          "close_time": 1771487999999,
          "quote_volume": 37460.951766,
          "trades": 387,
          "taker_buy_base": 1123263.0,
          "taker_buy_quote": 11119.400153
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.00985,
          "high": 0.00985,
          "low": 0.00955,
          "close": 0.00958,
          "volume": 17463410.5,
          "close_time": 1771491599999,
          "quote_volume": 169851.546984,
          "trades": 2043,
          "taker_buy_base": 8291314.2,
          "taker_buy_quote": 80543.615903
        },
        {
          "timestamp": 1771491600000,
          "datetime": "2026-02-19T09:00:00",
          "open": 0.00958,
          "high": 0.00966,
          "low": 0.00955,
          "close": 0.00961,
          "volume": 5131865.8,
          "close_time": 1771495199999,
          "quote_volume": 49345.72061,
          "trades": 721,
          "taker_buy_base": 2325678.6,
          "taker_buy_quote": 22357.655216
        },
        {
          "timestamp": 1771495200000,
          "datetime": "2026-02-19T10:00:00",
          "open": 0.00961,
          "high": 0.00968,
          "low": 0.00959,
          "close": 0.00967,
          "volume": 1790124.7,
          "close_time": 1771498799999,
          "quote_volume": 17235.491295,
          "trades": 283,
          "taker_buy_base": 1081577.4,
          "taker_buy_quote": 10414.710228
        },
        {
          "timestamp": 1771498800000,
          "datetime": "2026-02-19T11:00:00",
          "open": 0.00966,
          "high": 0.0097,
          "low": 0.00964,
          "close": 0.00967,
          "volume": 1891328.2,
          "close_time": 1771502399999,
          "quote_volume": 18287.304037,
          "trades": 321,
          "taker_buy_base": 777035.8,
          "taker_buy_quote": 7511.824066
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.00967,
          "high": 0.00967,
          "low": 0.00959,
          "close": 0.0096,
          "volume": 2849655.6,
          "close_time": 1771505999999,
          "quote_volume": 27429.79727,
          "trades": 382,
          "taker_buy_base": 1130769.0,
          "taker_buy_quote": 10885.421755
        },
        {
          "timestamp": 1771506000000,
          "datetime": "2026-02-19T13:00:00",
          "open": 0.0096,
          "high": 0.00962,
          "low": 0.00939,
          "close": 0.00945,
          "volume": 9993620.3,
          "close_time": 1771509599999,
          "quote_volume": 94839.423298,
          "trades": 905,
          "taker_buy_base": 4564967.1,
          "taker_buy_quote": 43330.497888
        },
        {
          "timestamp": 1771509600000,
          "datetime": "2026-02-19T14:00:00",
          "open": 0.00945,
          "high": 0.00958,
          "low": 0.00944,
          "close": 0.00955,
          "volume": 7382908.2,
          "close_time": 1771513199999,
          "quote_volume": 70119.758635,
          "trades": 683,
          "taker_buy_base": 3158850.3,
          "taker_buy_quote": 29995.153312
        },
        {
          "timestamp": 1771513200000,
          "datetime": "2026-02-19T15:00:00",
          "open": 0.00956,
          "high": 0.0096,
          "low": 0.00946,
          "close": 0.0095,
          "volume": 2705512.5,
          "close_time": 1771516799999,
          "quote_volume": 25741.897562,
          "trades": 336,
          "taker_buy_base": 1615161.6,
          "taker_buy_quote": 15364.126174
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.0095,
          "high": 0.00956,
          "low": 0.00944,
          "close": 0.00953,
          "volume": 1737046.0,
          "close_time": 1771520399999,
          "quote_volume": 16506.366114,
          "trades": 330,
          "taker_buy_base": 792770.8,
          "taker_buy_quote": 7529.894562
        },
        {
          "timestamp": 1771520400000,
          "datetime": "2026-02-19T17:00:00",
          "open": 0.00952,
          "high": 0.00966,
          "low": 0.0095,
          "close": 0.00959,
          "volume": 5318616.7,
          "close_time": 1771523999999,
          "quote_volume": 50888.062584,
          "trades": 622,
          "taker_buy_base": 1937635.2,
          "taker_buy_quote": 18529.402652
        },
        {
          "timestamp": 1771524000000,
          "datetime": "2026-02-19T18:00:00",
          "open": 0.00959,
          "high": 0.0097,
          "low": 0.00957,
          "close": 0.00967,
          "volume": 3061008.7,
          "close_time": 1771527599999,
          "quote_volume": 29523.807786,
          "trades": 347,
          "taker_buy_base": 809242.5,
          "taker_buy_quote": 7798.916007
        },
        {
          "timestamp": 1771527600000,
          "datetime": "2026-02-19T19:00:00",
          "open": 0.00967,
          "high": 0.00991,
          "low": 0.00962,
          "close": 0.00988,
          "volume": 6847596.0,
          "close_time": 1771531199999,
          "quote_volume": 66827.123645,
          "trades": 554,
          "taker_buy_base": 4604340.9,
          "taker_buy_quote": 44890.011076
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.00988,
          "high": 0.00997,
          "low": 0.00976,
          "close": 0.00992,
          "volume": 10112462.3,
          "close_time": 1771534799999,
          "quote_volume": 99966.179386,
          "trades": 648,
          "taker_buy_base": 6009429.5,
          "taker_buy_quote": 59326.702873
        },
        {
          "timestamp": 1771534800000,
          "datetime": "2026-02-19T21:00:00",
          "open": 0.00991,
          "high": 0.01,
          "low": 0.0099,
          "close": 0.00995,
          "volume": 2813544.7,
          "close_time": 1771538399999,
          "quote_volume": 27994.583667,
          "trades": 265,
          "taker_buy_base": 1544482.0,
          "taker_buy_quote": 15367.164074
        },
        {
          "timestamp": 1771538400000,
          "datetime": "2026-02-19T22:00:00",
          "open": 0.00995,
          "high": 0.01002,
          "low": 0.00993,
          "close": 0.01001,
          "volume": 1934963.2,
          "close_time": 1771541999999,
          "quote_volume": 19297.318075,
          "trades": 210,
          "taker_buy_base": 1160055.2,
          "taker_buy_quote": 11565.685042
        },
        {
          "timestamp": 1771542000000,
          "datetime": "2026-02-19T23:00:00",
          "open": 0.00999,
          "high": 0.01002,
          "low": 0.00996,
          "close": 0.00997,
          "volume": 835935.6,
          "close_time": 1771545599999,
          "quote_volume": 8352.690717,
          "trades": 139,
          "taker_buy_base": 413782.8,
          "taker_buy_quote": 4134.911644
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.00997,
          "high": 0.00999,
          "low": 0.00989,
          "close": 0.00992,
          "volume": 3134761.9,
          "close_time": 1771549199999,
          "quote_volume": 31161.588354,
          "trades": 320,
          "taker_buy_base": 1398717.4,
          "taker_buy_quote": 13909.930975
        },
        {
          "timestamp": 1771549200000,
          "datetime": "2026-02-20T01:00:00",
          "open": 0.00993,
          "high": 0.00996,
          "low": 0.00991,
          "close": 0.00996,
          "volume": 1017986.3,
          "close_time": 1771552799999,
          "quote_volume": 10116.796818,
          "trades": 216,
          "taker_buy_base": 490892.9,
          "taker_buy_quote": 4878.477176
        },
        {
          "timestamp": 1771552800000,
          "datetime": "2026-02-20T02:00:00",
          "open": 0.00995,
          "high": 0.00999,
          "low": 0.00995,
          "close": 0.00996,
          "volume": 480612.5,
          "close_time": 1771556399999,
          "quote_volume": 4792.940344,
          "trades": 91,
          "taker_buy_base": 172342.5,
          "taker_buy_quote": 1719.906567
        },
        {
          "timestamp": 1771556400000,
          "datetime": "2026-02-20T03:00:00",
          "open": 0.00997,
          "high": 0.01002,
          "low": 0.00996,
          "close": 0.01,
          "volume": 1119493.4,
          "close_time": 1771559999999,
          "quote_volume": 11183.717687,
          "trades": 168,
          "taker_buy_base": 602799.3,
          "taker_buy_quote": 6026.847944
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.01,
          "high": 0.0103,
          "low": 0.00995,
          "close": 0.01027,
          "volume": 12123232.5,
          "close_time": 1771563599999,
          "quote_volume": 122750.240391,
          "trades": 1056,
          "taker_buy_base": 8331047.9,
          "taker_buy_quote": 84261.306038
        },
        {
          "timestamp": 1771563600000,
          "datetime": "2026-02-20T05:00:00",
          "open": 0.01028,
          "high": 0.0103,
          "low": 0.00996,
          "close": 0.00997,
          "volume": 12068594.0,
          "close_time": 1771567199999,
          "quote_volume": 121621.272901,
          "trades": 902,
          "taker_buy_base": 4313395.5,
          "taker_buy_quote": 43516.66462
        },
        {
          "timestamp": 1771567200000,
          "datetime": "2026-02-20T06:00:00",
          "open": 0.00996,
          "high": 0.01,
          "low": 0.00995,
          "close": 0.00995,
          "volume": 966134.6,
          "close_time": 1771570799999,
          "quote_volume": 9628.643311,
          "trades": 143,
          "taker_buy_base": 283664.4,
          "taker_buy_quote": 2827.791078
        },
        {
          "timestamp": 1771570800000,
          "datetime": "2026-02-20T07:00:00",
          "open": 0.00996,
          "high": 0.01003,
          "low": 0.00994,
          "close": 0.00997,
          "volume": 1800217.3,
          "close_time": 1771574399999,
          "quote_volume": 17994.176211,
          "trades": 303,
          "taker_buy_base": 977292.4,
          "taker_buy_quote": 9766.272094
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.00997,
          "high": 0.01006,
          "low": 0.00997,
          "close": 0.01004,
          "volume": 1386895.6,
          "close_time": 1771577999999,
          "quote_volume": 13895.362127,
          "trades": 247,
          "taker_buy_base": 660260.1,
          "taker_buy_quote": 6613.04398
        },
        {
          "timestamp": 1771578000000,
          "datetime": "2026-02-20T09:00:00",
          "open": 0.01003,
          "high": 0.01036,
          "low": 0.01003,
          "close": 0.01024,
          "volume": 12417908.7,
          "close_time": 1771581599999,
          "quote_volume": 126772.117493,
          "trades": 831,
          "taker_buy_base": 8119081.8,
          "taker_buy_quote": 82859.3295
        },
        {
          "timestamp": 1771581600000,
          "datetime": "2026-02-20T10:00:00",
          "open": 0.01023,
          "high": 0.01025,
          "low": 0.01018,
          "close": 0.01019,
          "volume": 1616977.3,
          "close_time": 1771585199999,
          "quote_volume": 16528.422791,
          "trades": 251,
          "taker_buy_base": 631234.7,
          "taker_buy_quote": 6457.501021
        },
        {
          "timestamp": 1771585200000,
          "datetime": "2026-02-20T11:00:00",
          "open": 0.01019,
          "high": 0.01025,
          "low": 0.01014,
          "close": 0.01017,
          "volume": 3527422.5,
          "close_time": 1771588799999,
          "quote_volume": 35949.921697,
          "trades": 355,
          "taker_buy_base": 2030265.7,
          "taker_buy_quote": 20689.404334
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.01016,
          "high": 0.01021,
          "low": 0.00994,
          "close": 0.01004,
          "volume": 9653055.9,
          "close_time": 1771592399999,
          "quote_volume": 97057.305379,
          "trades": 746,
          "taker_buy_base": 3801936.5,
          "taker_buy_quote": 38278.15494
        },
        {
          "timestamp": 1771592400000,
          "datetime": "2026-02-20T13:00:00",
          "open": 0.01006,
          "high": 0.0101,
          "low": 0.0098,
          "close": 0.00993,
          "volume": 7430493.4,
          "close_time": 1771595999999,
          "quote_volume": 73944.161994,
          "trades": 733,
          "taker_buy_base": 3442988.2,
          "taker_buy_quote": 34293.078128
        },
        {
          "timestamp": 1771596000000,
          "datetime": "2026-02-20T14:00:00",
          "open": 0.00993,
          "high": 0.01002,
          "low": 0.0099,
          "close": 0.00998,
          "volume": 3440909.1,
          "close_time": 1771599599999,
          "quote_volume": 34299.755957,
          "trades": 462,
          "taker_buy_base": 2107034.5,
          "taker_buy_quote": 21016.573557
        },
        {
          "timestamp": 1771599600000,
          "datetime": "2026-02-20T15:00:00",
          "open": 0.00999,
          "high": 0.01015,
          "low": 0.00997,
          "close": 0.01002,
          "volume": 4649713.7,
          "close_time": 1771603199999,
          "quote_volume": 46752.783563,
          "trades": 633,
          "taker_buy_base": 3171919.0,
          "taker_buy_quote": 31878.829599
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.01002,
          "high": 0.01009,
          "low": 0.01002,
          "close": 0.01006,
          "volume": 2190009.4,
          "close_time": 1771606799999,
          "quote_volume": 22000.210323,
          "trades": 279,
          "taker_buy_base": 1526995.0,
          "taker_buy_quote": 15335.737991
        },
        {
          "timestamp": 1771606800000,
          "datetime": "2026-02-20T17:00:00",
          "open": 0.01004,
          "high": 0.01009,
          "low": 0.00992,
          "close": 0.01006,
          "volume": 3812098.3,
          "close_time": 1771610399999,
          "quote_volume": 38129.55963,
          "trades": 411,
          "taker_buy_base": 1783775.6,
          "taker_buy_quote": 17833.663957
        },
        {
          "timestamp": 1771610400000,
          "datetime": "2026-02-20T18:00:00",
          "open": 0.01007,
          "high": 0.01016,
          "low": 0.01007,
          "close": 0.01011,
          "volume": 2641426.9,
          "close_time": 1771613999999,
          "quote_volume": 26709.43705,
          "trades": 323,
          "taker_buy_base": 1527803.4,
          "taker_buy_quote": 15457.536178
        },
        {
          "timestamp": 1771614000000,
          "datetime": "2026-02-20T19:00:00",
          "open": 0.01013,
          "high": 0.01013,
          "low": 0.01002,
          "close": 0.01002,
          "volume": 1685788.9,
          "close_time": 1771617599999,
          "quote_volume": 16963.175616,
          "trades": 213,
          "taker_buy_base": 970978.1,
          "taker_buy_quote": 9769.852406
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.01003,
          "high": 0.01008,
          "low": 0.01001,
          "close": 0.01003,
          "volume": 1434459.7,
          "close_time": 1771621199999,
          "quote_volume": 14416.942976,
          "trades": 173,
          "taker_buy_base": 705494.2,
          "taker_buy_quote": 7087.738065
        },
        {
          "timestamp": 1771621200000,
          "datetime": "2026-02-20T21:00:00",
          "open": 0.01003,
          "high": 0.01008,
          "low": 0.01,
          "close": 0.01007,
          "volume": 1094405.6,
          "close_time": 1771624799999,
          "quote_volume": 10974.951215,
          "trades": 159,
          "taker_buy_base": 399930.5,
          "taker_buy_quote": 4014.408231
        },
        {
          "timestamp": 1771624800000,
          "datetime": "2026-02-20T22:00:00",
          "open": 0.01007,
          "high": 0.01009,
          "low": 0.01003,
          "close": 0.01007,
          "volume": 903750.4,
          "close_time": 1771628399999,
          "quote_volume": 9092.41646,
          "trades": 138,
          "taker_buy_base": 529145.8,
          "taker_buy_quote": 5324.625855
        },
        {
          "timestamp": 1771628400000,
          "datetime": "2026-02-20T23:00:00",
          "open": 0.01009,
          "high": 0.0101,
          "low": 0.01006,
          "close": 0.01008,
          "volume": 684791.9,
          "close_time": 1771631999999,
          "quote_volume": 6902.502819,
          "trades": 177,
          "taker_buy_base": 304571.4,
          "taker_buy_quote": 3069.422131
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.01007,
          "high": 0.0102,
          "low": 0.01,
          "close": 0.01005,
          "volume": 3967485.1,
          "close_time": 1771635599999,
          "quote_volume": 40004.254993,
          "trades": 405,
          "taker_buy_base": 1865151.3,
          "taker_buy_quote": 18821.304885
        },
        {
          "timestamp": 1771635600000,
          "datetime": "2026-02-21T01:00:00",
          "open": 0.01005,
          "high": 0.01007,
          "low": 0.01003,
          "close": 0.01007,
          "volume": 1067080.7,
          "close_time": 1771639199999,
          "quote_volume": 10727.018628,
          "trades": 112,
          "taker_buy_base": 569117.0,
          "taker_buy_quote": 5722.554711
        },
        {
          "timestamp": 1771639200000,
          "datetime": "2026-02-21T02:00:00",
          "open": 0.01007,
          "high": 0.01009,
          "low": 0.01006,
          "close": 0.01007,
          "volume": 488813.1,
          "close_time": 1771642799999,
          "quote_volume": 4924.821066,
          "trades": 59,
          "taker_buy_base": 277623.8,
          "taker_buy_quote": 2796.576345
        },
        {
          "timestamp": 1771642800000,
          "datetime": "2026-02-21T03:00:00",
          "open": 0.01007,
          "high": 0.01008,
          "low": 0.01002,
          "close": 0.01005,
          "volume": 959980.6,
          "close_time": 1771646399999,
          "quote_volume": 9654.684827,
          "trades": 128,
          "taker_buy_base": 596759.9,
          "taker_buy_quote": 6003.223139
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 0.01005,
          "high": 0.01005,
          "low": 0.00999,
          "close": 0.01,
          "volume": 773873.5,
          "close_time": 1771649999999,
          "quote_volume": 7749.523702,
          "trades": 69,
          "taker_buy_base": 265118.5,
          "taker_buy_quote": 2654.525492
        },
        {
          "timestamp": 1771650000000,
          "datetime": "2026-02-21T05:00:00",
          "open": 0.01,
          "high": 0.01009,
          "low": 0.01,
          "close": 0.01001,
          "volume": 899043.5,
          "close_time": 1771653599999,
          "quote_volume": 9037.661969,
          "trades": 78,
          "taker_buy_base": 446040.3,
          "taker_buy_quote": 4481.807494
        },
        {
          "timestamp": 1771653600000,
          "datetime": "2026-02-21T06:00:00",
          "open": 0.01001,
          "high": 0.01009,
          "low": 0.00997,
          "close": 0.01002,
          "volume": 3609545.9,
          "close_time": 1771657199999,
          "quote_volume": 36168.510116,
          "trades": 339,
          "taker_buy_base": 1834875.6,
          "taker_buy_quote": 18392.384524
        },
        {
          "timestamp": 1771657200000,
          "datetime": "2026-02-21T07:00:00",
          "open": 0.01001,
          "high": 0.01008,
          "low": 0.01001,
          "close": 0.01005,
          "volume": 1376237.5,
          "close_time": 1771660799999,
          "quote_volume": 13826.483443,
          "trades": 134,
          "taker_buy_base": 714159.3,
          "taker_buy_quote": 7172.666633
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 0.01005,
          "high": 0.01013,
          "low": 0.01005,
          "close": 0.01012,
          "volume": 962136.3,
          "close_time": 1771664399999,
          "quote_volume": 9708.09016,
          "trades": 96,
          "taker_buy_base": 475893.6,
          "taker_buy_quote": 4801.426741
        },
        {
          "timestamp": 1771664400000,
          "datetime": "2026-02-21T09:00:00",
          "open": 0.01012,
          "high": 0.01016,
          "low": 0.01011,
          "close": 0.01012,
          "volume": 1759246.5,
          "close_time": 1771667999999,
          "quote_volume": 17822.720118,
          "trades": 122,
          "taker_buy_base": 950310.8,
          "taker_buy_quote": 9627.124708
        },
        {
          "timestamp": 1771668000000,
          "datetime": "2026-02-21T10:00:00",
          "open": 0.01012,
          "high": 0.01014,
          "low": 0.01008,
          "close": 0.01009,
          "volume": 796939.8,
          "close_time": 1771671599999,
          "quote_volume": 8052.230706,
          "trades": 131,
          "taker_buy_base": 407083.2,
          "taker_buy_quote": 4114.762723
        },
        {
          "timestamp": 1771671600000,
          "datetime": "2026-02-21T11:00:00",
          "open": 0.01009,
          "high": 0.0101,
          "low": 0.01004,
          "close": 0.01007,
          "volume": 834820.4,
          "close_time": 1771675199999,
          "quote_volume": 8411.24638,
          "trades": 113,
          "taker_buy_base": 484927.5,
          "taker_buy_quote": 4887.227051
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 0.01007,
          "high": 0.01007,
          "low": 0.00985,
          "close": 0.00993,
          "volume": 12307590.3,
          "close_time": 1771678799999,
          "quote_volume": 122105.377805,
          "trades": 712,
          "taker_buy_base": 3726547.1,
          "taker_buy_quote": 36971.361238
        },
        {
          "timestamp": 1771678800000,
          "datetime": "2026-02-21T13:00:00",
          "open": 0.00993,
          "high": 0.01009,
          "low": 0.00993,
          "close": 0.01009,
          "volume": 6916420.6,
          "close_time": 1771682399999,
          "quote_volume": 69157.314475,
          "trades": 518,
          "taker_buy_base": 3713013.9,
          "taker_buy_quote": 37140.696994
        },
        {
          "timestamp": 1771682400000,
          "datetime": "2026-02-21T14:00:00",
          "open": 0.01008,
          "high": 0.01012,
          "low": 0.00999,
          "close": 0.01002,
          "volume": 4377209.8,
          "close_time": 1771685999999,
          "quote_volume": 43985.698139,
          "trades": 261,
          "taker_buy_base": 1763190.3,
          "taker_buy_quote": 17744.417499
        },
        {
          "timestamp": 1771686000000,
          "datetime": "2026-02-21T15:00:00",
          "open": 0.01002,
          "high": 0.01002,
          "low": 0.00995,
          "close": 0.00999,
          "volume": 1435560.6,
          "close_time": 1771689599999,
          "quote_volume": 14337.31847,
          "trades": 157,
          "taker_buy_base": 957319.5,
          "taker_buy_quote": 9560.651791
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 0.00998,
          "high": 0.01002,
          "low": 0.00992,
          "close": 0.01001,
          "volume": 3821383.7,
          "close_time": 1771693199999,
          "quote_volume": 38147.465621,
          "trades": 304,
          "taker_buy_base": 2695447.1,
          "taker_buy_quote": 26898.315164
        },
        {
          "timestamp": 1771693200000,
          "datetime": "2026-02-21T17:00:00",
          "open": 0.01,
          "high": 0.01001,
          "low": 0.00996,
          "close": 0.00998,
          "volume": 488079.2,
          "close_time": 1771696799999,
          "quote_volume": 4871.767529,
          "trades": 65,
          "taker_buy_base": 176407.6,
          "taker_buy_quote": 1761.421702
        },
        {
          "timestamp": 1771696800000,
          "datetime": "2026-02-21T18:00:00",
          "open": 0.00999,
          "high": 0.01007,
          "low": 0.00998,
          "close": 0.01004,
          "volume": 2004929.4,
          "close_time": 1771700399999,
          "quote_volume": 20105.151819,
          "trades": 125,
          "taker_buy_base": 1613499.5,
          "taker_buy_quote": 16176.748904
        },
        {
          "timestamp": 1771700400000,
          "datetime": "2026-02-21T19:00:00",
          "open": 0.01005,
          "high": 0.01013,
          "low": 0.00998,
          "close": 0.01,
          "volume": 6406649.1,
          "close_time": 1771703999999,
          "quote_volume": 64289.753431,
          "trades": 430,
          "taker_buy_base": 2388758.6,
          "taker_buy_quote": 23981.22423
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 0.01,
          "high": 0.01002,
          "low": 0.00997,
          "close": 0.00997,
          "volume": 926058.4,
          "close_time": 1771707599999,
          "quote_volume": 9256.831554,
          "trades": 91,
          "taker_buy_base": 401789.5,
          "taker_buy_quote": 4018.196162
        },
        {
          "timestamp": 1771707600000,
          "datetime": "2026-02-21T21:00:00",
          "open": 0.00998,
          "high": 0.00999,
          "low": 0.00993,
          "close": 0.00997,
          "volume": 877933.8,
          "close_time": 1771711199999,
          "quote_volume": 8741.953577,
          "trades": 117,
          "taker_buy_base": 386598.3,
          "taker_buy_quote": 3850.591883
        },
        {
          "timestamp": 1771711200000,
          "datetime": "2026-02-21T22:00:00",
          "open": 0.00998,
          "high": 0.01,
          "low": 0.00994,
          "close": 0.00999,
          "volume": 1319468.7,
          "close_time": 1771714799999,
          "quote_volume": 13150.606041,
          "trades": 191,
          "taker_buy_base": 661039.8,
          "taker_buy_quote": 6589.275695
        },
        {
          "timestamp": 1771714800000,
          "datetime": "2026-02-21T23:00:00",
          "open": 0.00999,
          "high": 0.01,
          "low": 0.00995,
          "close": 0.00995,
          "volume": 282609.1,
          "close_time": 1771718399999,
          "quote_volume": 2816.374757,
          "trades": 51,
          "taker_buy_base": 170740.6,
          "taker_buy_quote": 1701.595338
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.00995,
          "high": 0.00995,
          "low": 0.00975,
          "close": 0.00982,
          "volume": 4610082.7,
          "close_time": 1771721999999,
          "quote_volume": 45297.414482,
          "trades": 480,
          "taker_buy_base": 2135179.6,
          "taker_buy_quote": 20991.958696
        },
        {
          "timestamp": 1771722000000,
          "datetime": "2026-02-22T01:00:00",
          "open": 0.00983,
          "high": 0.00986,
          "low": 0.00981,
          "close": 0.00985,
          "volume": 1392115.9,
          "close_time": 1771725599999,
          "quote_volume": 13699.375939,
          "trades": 148,
          "taker_buy_base": 802022.0,
          "taker_buy_quote": 7893.032615
        },
        {
          "timestamp": 1771725600000,
          "datetime": "2026-02-22T02:00:00",
          "open": 0.00985,
          "high": 0.00989,
          "low": 0.00974,
          "close": 0.00976,
          "volume": 5614979.8,
          "close_time": 1771729199999,
          "quote_volume": 55003.859648,
          "trades": 520,
          "taker_buy_base": 1194605.1,
          "taker_buy_quote": 11709.179301
        },
        {
          "timestamp": 1771729200000,
          "datetime": "2026-02-22T03:00:00",
          "open": 0.00976,
          "high": 0.00982,
          "low": 0.00968,
          "close": 0.00981,
          "volume": 2562422.3,
          "close_time": 1771732799999,
          "quote_volume": 24922.719189,
          "trades": 256,
          "taker_buy_base": 1368499.5,
          "taker_buy_quote": 13318.81332
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.00981,
          "high": 0.00982,
          "low": 0.00978,
          "close": 0.00978,
          "volume": 332009.3,
          "close_time": 1771736399999,
          "quote_volume": 3251.407417,
          "trades": 77,
          "taker_buy_base": 203809.5,
          "taker_buy_quote": 1996.27546
        },
        {
          "timestamp": 1771736400000,
          "datetime": "2026-02-22T05:00:00",
          "open": 0.00979,
          "high": 0.00981,
          "low": 0.00977,
          "close": 0.00979,
          "volume": 659795.0,
          "close_time": 1771739999999,
          "quote_volume": 6454.91253,
          "trades": 85,
          "taker_buy_base": 324457.8,
          "taker_buy_quote": 3174.644847
        },
        {
          "timestamp": 1771740000000,
          "datetime": "2026-02-22T06:00:00",
          "open": 0.00979,
          "high": 0.00982,
          "low": 0.00977,
          "close": 0.00979,
          "volume": 1167669.5,
          "close_time": 1771743599999,
          "quote_volume": 11445.831007,
          "trades": 157,
          "taker_buy_base": 922319.9,
          "taker_buy_quote": 9041.225735
        },
        {
          "timestamp": 1771743600000,
          "datetime": "2026-02-22T07:00:00",
          "open": 0.00978,
          "high": 0.00985,
          "low": 0.00978,
          "close": 0.00982,
          "volume": 1006755.4,
          "close_time": 1771747199999,
          "quote_volume": 9891.693432,
          "trades": 157,
          "taker_buy_base": 470861.1,
          "taker_buy_quote": 4624.326763
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.00982,
          "high": 0.00982,
          "low": 0.00975,
          "close": 0.00979,
          "volume": 1828128.8,
          "close_time": 1771750799999,
          "quote_volume": 17874.919912,
          "trades": 221,
          "taker_buy_base": 701371.4,
          "taker_buy_quote": 6859.154227
        },
        {
          "timestamp": 1771750800000,
          "datetime": "2026-02-22T09:00:00",
          "open": 0.00979,
          "high": 0.00984,
          "low": 0.00979,
          "close": 0.00984,
          "volume": 1130208.1,
          "close_time": 1771754399999,
          "quote_volume": 11086.745846,
          "trades": 139,
          "taker_buy_base": 832037.8,
          "taker_buy_quote": 8160.238054
        },
        {
          "timestamp": 1771754400000,
          "datetime": "2026-02-22T10:00:00",
          "open": 0.00984,
          "high": 0.00988,
          "low": 0.0098,
          "close": 0.00983,
          "volume": 847110.5,
          "close_time": 1771757999999,
          "quote_volume": 8337.73896,
          "trades": 147,
          "taker_buy_base": 376967.9,
          "taker_buy_quote": 3709.491726
        },
        {
          "timestamp": 1771758000000,
          "datetime": "2026-02-22T11:00:00",
          "open": 0.00983,
          "high": 0.00983,
          "low": 0.00978,
          "close": 0.00979,
          "volume": 827860.0,
          "close_time": 1771761599999,
          "quote_volume": 8112.097725,
          "trades": 113,
          "taker_buy_base": 389013.1,
          "taker_buy_quote": 3812.035214
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.00979,
          "high": 0.0098,
          "low": 0.00961,
          "close": 0.00967,
          "volume": 4638780.2,
          "close_time": 1771765199999,
          "quote_volume": 45033.219618,
          "trades": 374,
          "taker_buy_base": 1548093.2,
          "taker_buy_quote": 15025.510591
        },
        {
          "timestamp": 1771765200000,
          "datetime": "2026-02-22T13:00:00",
          "open": 0.00967,
          "high": 0.00968,
          "low": 0.00958,
          "close": 0.00965,
          "volume": 5068636.1,
          "close_time": 1771768799999,
          "quote_volume": 48837.477916,
          "trades": 622,
          "taker_buy_base": 2643932.7,
          "taker_buy_quote": 25489.330902
        },
        {
          "timestamp": 1771768800000,
          "datetime": "2026-02-22T14:00:00",
          "open": 0.00966,
          "high": 0.00968,
          "low": 0.0096,
          "close": 0.00965,
          "volume": 1422417.5,
          "close_time": 1771772399999,
          "quote_volume": 13733.495953,
          "trades": 245,
          "taker_buy_base": 710001.9,
          "taker_buy_quote": 6854.661997
        },
        {
          "timestamp": 1771772400000,
          "datetime": "2026-02-22T15:00:00",
          "open": 0.00966,
          "high": 0.00975,
          "low": 0.00963,
          "close": 0.00972,
          "volume": 1687494.7,
          "close_time": 1771775999999,
          "quote_volume": 16336.189958,
          "trades": 174,
          "taker_buy_base": 690064.6,
          "taker_buy_quote": 6684.872422
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.00971,
          "high": 0.00971,
          "low": 0.00967,
          "close": 0.0097,
          "volume": 427020.2,
          "close_time": 1771779599999,
          "quote_volume": 4137.867261,
          "trades": 81,
          "taker_buy_base": 188886.3,
          "taker_buy_quote": 1831.134601
        },
        {
          "timestamp": 1771779600000,
          "datetime": "2026-02-22T17:00:00",
          "open": 0.00971,
          "high": 0.00971,
          "low": 0.00962,
          "close": 0.00968,
          "volume": 2592100.3,
          "close_time": 1771783199999,
          "quote_volume": 25011.096451,
          "trades": 235,
          "taker_buy_base": 568093.8,
          "taker_buy_quote": 5484.00128
        },
        {
          "timestamp": 1771783200000,
          "datetime": "2026-02-22T18:00:00",
          "open": 0.00968,
          "high": 0.00968,
          "low": 0.00966,
          "close": 0.00968,
          "volume": 354354.9,
          "close_time": 1771786799999,
          "quote_volume": 3426.652288,
          "trades": 44,
          "taker_buy_base": 136004.4,
          "taker_buy_quote": 1315.302517
        },
        {
          "timestamp": 1771786800000,
          "datetime": "2026-02-22T19:00:00",
          "open": 0.00968,
          "high": 0.00968,
          "low": 0.00965,
          "close": 0.00968,
          "volume": 246852.1,
          "close_time": 1771790399999,
          "quote_volume": 2386.32826,
          "trades": 48,
          "taker_buy_base": 95844.2,
          "taker_buy_quote": 926.81685
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.00967,
          "high": 0.00967,
          "low": 0.0096,
          "close": 0.00962,
          "volume": 387747.4,
          "close_time": 1771793999999,
          "quote_volume": 3737.675354,
          "trades": 74,
          "taker_buy_base": 171108.8,
          "taker_buy_quote": 1649.53872
        },
        {
          "timestamp": 1771794000000,
          "datetime": "2026-02-22T21:00:00",
          "open": 0.00962,
          "high": 0.00963,
          "low": 0.00957,
          "close": 0.00962,
          "volume": 634549.7,
          "close_time": 1771797599999,
          "quote_volume": 6091.001878,
          "trades": 120,
          "taker_buy_base": 290502.9,
          "taker_buy_quote": 2790.748388
        },
        {
          "timestamp": 1771797600000,
          "datetime": "2026-02-22T22:00:00",
          "open": 0.00963,
          "high": 0.00974,
          "low": 0.00962,
          "close": 0.00971,
          "volume": 4051053.3,
          "close_time": 1771801199999,
          "quote_volume": 39235.022438,
          "trades": 239,
          "taker_buy_base": 2552407.4,
          "taker_buy_quote": 24702.246613
        },
        {
          "timestamp": 1771801200000,
          "datetime": "2026-02-22T23:00:00",
          "open": 0.00973,
          "high": 0.00975,
          "low": 0.00969,
          "close": 0.00972,
          "volume": 588771.0,
          "close_time": 1771804799999,
          "quote_volume": 5717.142822,
          "trades": 76,
          "taker_buy_base": 358006.8,
          "taker_buy_quote": 3476.231577
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.00971,
          "high": 0.00971,
          "low": 0.00947,
          "close": 0.0095,
          "volume": 4025023.7,
          "close_time": 1771808399999,
          "quote_volume": 38487.923567,
          "trades": 558,
          "taker_buy_base": 2264270.7,
          "taker_buy_quote": 21629.284497
        },
        {
          "timestamp": 1771808400000,
          "datetime": "2026-02-23T01:00:00",
          "open": 0.00948,
          "high": 0.00948,
          "low": 0.00894,
          "close": 0.00905,
          "volume": 28537286.2,
          "close_time": 1771811999999,
          "quote_volume": 261299.93747,
          "trades": 2162,
          "taker_buy_base": 13267314.4,
          "taker_buy_quote": 121574.685917
        },
        {
          "timestamp": 1771812000000,
          "datetime": "2026-02-23T02:00:00",
          "open": 0.00904,
          "high": 0.00918,
          "low": 0.00903,
          "close": 0.00915,
          "volume": 4588526.0,
          "close_time": 1771815599999,
          "quote_volume": 41935.238378,
          "trades": 335,
          "taker_buy_base": 2626203.7,
          "taker_buy_quote": 23992.339939
        },
        {
          "timestamp": 1771815600000,
          "datetime": "2026-02-23T03:00:00",
          "open": 0.00916,
          "high": 0.00921,
          "low": 0.0091,
          "close": 0.00918,
          "volume": 2060748.7,
          "close_time": 1771819199999,
          "quote_volume": 18848.024409,
          "trades": 263,
          "taker_buy_base": 1155466.1,
          "taker_buy_quote": 10572.322127
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.00917,
          "high": 0.0092,
          "low": 0.00912,
          "close": 0.00913,
          "volume": 1295430.5,
          "close_time": 1771822799999,
          "quote_volume": 11864.985541,
          "trades": 220,
          "taker_buy_base": 829054.9,
          "taker_buy_quote": 7594.239988
        },
        {
          "timestamp": 1771822800000,
          "datetime": "2026-02-23T05:00:00",
          "open": 0.00914,
          "high": 0.00925,
          "low": 0.00913,
          "close": 0.00923,
          "volume": 1657818.5,
          "close_time": 1771826399999,
          "quote_volume": 15238.528351,
          "trades": 194,
          "taker_buy_base": 571307.9,
          "taker_buy_quote": 5254.661215
        },
        {
          "timestamp": 1771826400000,
          "datetime": "2026-02-23T06:00:00",
          "open": 0.00922,
          "high": 0.00932,
          "low": 0.00922,
          "close": 0.0093,
          "volume": 3162131.9,
          "close_time": 1771829999999,
          "quote_volume": 29306.980707,
          "trades": 263,
          "taker_buy_base": 1978403.3,
          "taker_buy_quote": 18336.775113
        },
        {
          "timestamp": 1771830000000,
          "datetime": "2026-02-23T07:00:00",
          "open": 0.00929,
          "high": 0.00933,
          "low": 0.00928,
          "close": 0.00929,
          "volume": 4167541.2,
          "close_time": 1771833599999,
          "quote_volume": 38753.247472,
          "trades": 341,
          "taker_buy_base": 2694994.5,
          "taker_buy_quote": 25063.347192
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.00928,
          "high": 0.0093,
          "low": 0.00924,
          "close": 0.00928,
          "volume": 2135519.1,
          "close_time": 1771837199999,
          "quote_volume": 19785.586252,
          "trades": 141,
          "taker_buy_base": 1346872.4,
          "taker_buy_quote": 12487.716492
        },
        {
          "timestamp": 1771837200000,
          "datetime": "2026-02-23T09:00:00",
          "open": 0.00929,
          "high": 0.00943,
          "low": 0.00929,
          "close": 0.00941,
          "volume": 1584937.9,
          "close_time": 1771840799999,
          "quote_volume": 14830.40916,
          "trades": 218,
          "taker_buy_base": 847940.0,
          "taker_buy_quote": 7931.943592
        },
        {
          "timestamp": 1771840800000,
          "datetime": "2026-02-23T10:00:00",
          "open": 0.00941,
          "high": 0.00942,
          "low": 0.00932,
          "close": 0.00933,
          "volume": 3118488.5,
          "close_time": 1771844399999,
          "quote_volume": 29196.466222,
          "trades": 167,
          "taker_buy_base": 1039216.0,
          "taker_buy_quote": 9729.109969
        },
        {
          "timestamp": 1771844400000,
          "datetime": "2026-02-23T11:00:00",
          "open": 0.00934,
          "high": 0.00939,
          "low": 0.00932,
          "close": 0.00936,
          "volume": 2800629.0,
          "close_time": 1771847999999,
          "quote_volume": 26235.395017,
          "trades": 436,
          "taker_buy_base": 1406425.3,
          "taker_buy_quote": 13176.238227
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.00938,
          "high": 0.00945,
          "low": 0.00933,
          "close": 0.0094,
          "volume": 2177106.8,
          "close_time": 1771851599999,
          "quote_volume": 20456.434752,
          "trades": 166,
          "taker_buy_base": 1595424.6,
          "taker_buy_quote": 14988.756064
        },
        {
          "timestamp": 1771851600000,
          "datetime": "2026-02-23T13:00:00",
          "open": 0.0094,
          "high": 0.0094,
          "low": 0.00932,
          "close": 0.00932,
          "volume": 662714.3,
          "close_time": 1771855199999,
          "quote_volume": 6201.481457,
          "trades": 83,
          "taker_buy_base": 428557.7,
          "taker_buy_quote": 4010.599795
        },
        {
          "timestamp": 1771855200000,
          "datetime": "2026-02-23T14:00:00",
          "open": 0.00932,
          "high": 0.00934,
          "low": 0.00924,
          "close": 0.0093,
          "volume": 1848303.7,
          "close_time": 1771858799999,
          "quote_volume": 17172.440225,
          "trades": 195,
          "taker_buy_base": 972385.9,
          "taker_buy_quote": 9031.66137
        },
        {
          "timestamp": 1771858800000,
          "datetime": "2026-02-23T15:00:00",
          "open": 0.0093,
          "high": 0.00935,
          "low": 0.00926,
          "close": 0.0093,
          "volume": 1751466.4,
          "close_time": 1771862399999,
          "quote_volume": 16285.935044,
          "trades": 214,
          "taker_buy_base": 772272.4,
          "taker_buy_quote": 7186.347481
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.00929,
          "high": 0.00939,
          "low": 0.00927,
          "close": 0.00929,
          "volume": 1964086.9,
          "close_time": 1771865999999,
          "quote_volume": 18300.908611,
          "trades": 166,
          "taker_buy_base": 1109121.0,
          "taker_buy_quote": 10331.145499
        },
        {
          "timestamp": 1771866000000,
          "datetime": "2026-02-23T17:00:00",
          "open": 0.0093,
          "high": 0.00931,
          "low": 0.00913,
          "close": 0.00919,
          "volume": 3082861.6,
          "close_time": 1771869599999,
          "quote_volume": 28331.51578,
          "trades": 304,
          "taker_buy_base": 1713455.9,
          "taker_buy_quote": 15749.815806
        },
        {
          "timestamp": 1771869600000,
          "datetime": "2026-02-23T18:00:00",
          "open": 0.0092,
          "high": 0.00927,
          "low": 0.00918,
          "close": 0.00919,
          "volume": 767502.3,
          "close_time": 1771873199999,
          "quote_volume": 7075.921844,
          "trades": 122,
          "taker_buy_base": 462923.1,
          "taker_buy_quote": 4267.077276
        },
        {
          "timestamp": 1771873200000,
          "datetime": "2026-02-23T19:00:00",
          "open": 0.00922,
          "high": 0.00922,
          "low": 0.00915,
          "close": 0.00915,
          "volume": 897614.6,
          "close_time": 1771876799999,
          "quote_volume": 8240.947779,
          "trades": 136,
          "taker_buy_base": 560571.2,
          "taker_buy_quote": 5148.609658
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.00914,
          "high": 0.00916,
          "low": 0.0091,
          "close": 0.00914,
          "volume": 1081473.5,
          "close_time": 1771880399999,
          "quote_volume": 9865.084278,
          "trades": 129,
          "taker_buy_base": 571256.0,
          "taker_buy_quote": 5212.100111
        },
        {
          "timestamp": 1771880400000,
          "datetime": "2026-02-23T21:00:00",
          "open": 0.00915,
          "high": 0.00917,
          "low": 0.00907,
          "close": 0.00911,
          "volume": 2115368.7,
          "close_time": 1771883999999,
          "quote_volume": 19281.533612,
          "trades": 187,
          "taker_buy_base": 950438.1,
          "taker_buy_quote": 8662.387943
        },
        {
          "timestamp": 1771884000000,
          "datetime": "2026-02-23T22:00:00",
          "open": 0.00911,
          "high": 0.00914,
          "low": 0.00907,
          "close": 0.00909,
          "volume": 3068877.7,
          "close_time": 1771887599999,
          "quote_volume": 27940.299319,
          "trades": 275,
          "taker_buy_base": 1424811.2,
          "taker_buy_quote": 12973.735201
        },
        {
          "timestamp": 1771887600000,
          "datetime": "2026-02-23T23:00:00",
          "open": 0.00911,
          "high": 0.00912,
          "low": 0.00899,
          "close": 0.00903,
          "volume": 2471349.4,
          "close_time": 1771891199999,
          "quote_volume": 22385.049088,
          "trades": 226,
          "taker_buy_base": 1468996.5,
          "taker_buy_quote": 13307.704821
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.00903,
          "high": 0.00914,
          "low": 0.009,
          "close": 0.00913,
          "volume": 3670310.0,
          "close_time": 1771894799999,
          "quote_volume": 33357.057871,
          "trades": 265,
          "taker_buy_base": 2480791.8,
          "taker_buy_quote": 22550.075988
        },
        {
          "timestamp": 1771894800000,
          "datetime": "2026-02-24T01:00:00",
          "open": 0.00912,
          "high": 0.00917,
          "low": 0.00898,
          "close": 0.0091,
          "volume": 4472904.2,
          "close_time": 1771898399999,
          "quote_volume": 40526.886165,
          "trades": 299,
          "taker_buy_base": 2336335.8,
          "taker_buy_quote": 21131.588879
        },
        {
          "timestamp": 1771898400000,
          "datetime": "2026-02-24T02:00:00",
          "open": 0.00909,
          "high": 0.0092,
          "low": 0.00907,
          "close": 0.00918,
          "volume": 7550804.1,
          "close_time": 1771901999999,
          "quote_volume": 69115.611477,
          "trades": 709,
          "taker_buy_base": 4139972.1,
          "taker_buy_quote": 37871.56426
        },
        {
          "timestamp": 1771902000000,
          "datetime": "2026-02-24T03:00:00",
          "open": 0.00917,
          "high": 0.0092,
          "low": 0.00912,
          "close": 0.00914,
          "volume": 4214499.7,
          "close_time": 1771905599999,
          "quote_volume": 38629.47034,
          "trades": 605,
          "taker_buy_base": 2297130.8,
          "taker_buy_quote": 21060.170135
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.00914,
          "high": 0.00916,
          "low": 0.00905,
          "close": 0.00908,
          "volume": 1410811.6,
          "close_time": 1771909199999,
          "quote_volume": 12846.249549,
          "trades": 131,
          "taker_buy_base": 755491.0,
          "taker_buy_quote": 6880.334402
        },
        {
          "timestamp": 1771909200000,
          "datetime": "2026-02-24T05:00:00",
          "open": 0.00907,
          "high": 0.0091,
          "low": 0.00899,
          "close": 0.00902,
          "volume": 1498819.8,
          "close_time": 1771912799999,
          "quote_volume": 13540.420896,
          "trades": 138,
          "taker_buy_base": 711720.5,
          "taker_buy_quote": 6432.172695
        },
        {
          "timestamp": 1771912800000,
          "datetime": "2026-02-24T06:00:00",
          "open": 0.00901,
          "high": 0.00909,
          "low": 0.00901,
          "close": 0.00904,
          "volume": 1185052.0,
          "close_time": 1771916399999,
          "quote_volume": 10718.383303,
          "trades": 154,
          "taker_buy_base": 764918.9,
          "taker_buy_quote": 6918.054608
        },
        {
          "timestamp": 1771916400000,
          "datetime": "2026-02-24T07:00:00",
          "open": 0.00905,
          "high": 0.00906,
          "low": 0.00897,
          "close": 0.00898,
          "volume": 1249964.2,
          "close_time": 1771919999999,
          "quote_volume": 11271.645597,
          "trades": 169,
          "taker_buy_base": 518507.2,
          "taker_buy_quote": 4671.450771
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.00896,
          "high": 0.00901,
          "low": 0.00892,
          "close": 0.00901,
          "volume": 1826981.3,
          "close_time": 1771923599999,
          "quote_volume": 16367.406636,
          "trades": 158,
          "taker_buy_base": 689878.9,
          "taker_buy_quote": 6183.980938
        },
        {
          "timestamp": 1771923600000,
          "datetime": "2026-02-24T09:00:00",
          "open": 0.00901,
          "high": 0.00903,
          "low": 0.00893,
          "close": 0.00899,
          "volume": 1475056.1,
          "close_time": 1771927199999,
          "quote_volume": 13250.662312,
          "trades": 181,
          "taker_buy_base": 750001.3,
          "taker_buy_quote": 6735.725421
        },
        {
          "timestamp": 1771927200000,
          "datetime": "2026-02-24T10:00:00",
          "open": 0.00899,
          "high": 0.00902,
          "low": 0.00895,
          "close": 0.009,
          "volume": 1283144.8,
          "close_time": 1771930799999,
          "quote_volume": 11526.119768,
          "trades": 145,
          "taker_buy_base": 880766.3,
          "taker_buy_quote": 7914.204456
        },
        {
          "timestamp": 1771930800000,
          "datetime": "2026-02-24T11:00:00",
          "open": 0.00901,
          "high": 0.00901,
          "low": 0.00893,
          "close": 0.00896,
          "volume": 2253393.8,
          "close_time": 1771934399999,
          "quote_volume": 20195.622021,
          "trades": 163,
          "taker_buy_base": 617561.3,
          "taker_buy_quote": 5535.928038
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.00897,
          "high": 0.00901,
          "low": 0.0087,
          "close": 0.00875,
          "volume": 8459187.2,
          "close_time": 1771937999999,
          "quote_volume": 74863.382155,
          "trades": 814,
          "taker_buy_base": 4647152.5,
          "taker_buy_quote": 41171.166385
        },
        {
          "timestamp": 1771938000000,
          "datetime": "2026-02-24T13:00:00",
          "open": 0.00876,
          "high": 0.0089,
          "low": 0.00876,
          "close": 0.00889,
          "volume": 4569275.1,
          "close_time": 1771941599999,
          "quote_volume": 40339.607524,
          "trades": 280,
          "taker_buy_base": 2277191.9,
          "taker_buy_quote": 20099.211047
        },
        {
          "timestamp": 1771941600000,
          "datetime": "2026-02-24T14:00:00",
          "open": 0.00886,
          "high": 0.00902,
          "low": 0.00881,
          "close": 0.00898,
          "volume": 2870217.4,
          "close_time": 1771945199999,
          "quote_volume": 25547.625149,
          "trades": 250,
          "taker_buy_base": 1659570.2,
          "taker_buy_quote": 14777.975842
        },
        {
          "timestamp": 1771945200000,
          "datetime": "2026-02-24T15:00:00",
          "open": 0.00899,
          "high": 0.00908,
          "low": 0.00895,
          "close": 0.00904,
          "volume": 2769748.9,
          "close_time": 1771948799999,
          "quote_volume": 25024.141381,
          "trades": 250,
          "taker_buy_base": 1590013.5,
          "taker_buy_quote": 14363.142305
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.00903,
          "high": 0.00911,
          "low": 0.00894,
          "close": 0.00901,
          "volume": 3466612.0,
          "close_time": 1771952399999,
          "quote_volume": 31268.336163,
          "trades": 270,
          "taker_buy_base": 1802720.5,
          "taker_buy_quote": 16256.601117
        },
        {
          "timestamp": 1771952400000,
          "datetime": "2026-02-24T17:00:00",
          "open": 0.00902,
          "high": 0.00904,
          "low": 0.00893,
          "close": 0.00894,
          "volume": 1638617.3,
          "close_time": 1771955999999,
          "quote_volume": 14756.827507,
          "trades": 162,
          "taker_buy_base": 1164347.1,
          "taker_buy_quote": 10494.895359
        },
        {
          "timestamp": 1771956000000,
          "datetime": "2026-02-24T18:00:00",
          "open": 0.00895,
          "high": 0.009,
          "low": 0.00893,
          "close": 0.00894,
          "volume": 1898532.6,
          "close_time": 1771959599999,
          "quote_volume": 17020.341473,
          "trades": 245,
          "taker_buy_base": 871618.1,
          "taker_buy_quote": 7822.723944
        },
        {
          "timestamp": 1771959600000,
          "datetime": "2026-02-24T19:00:00",
          "open": 0.00894,
          "high": 0.00901,
          "low": 0.00891,
          "close": 0.00898,
          "volume": 1460690.8,
          "close_time": 1771963199999,
          "quote_volume": 13100.444093,
          "trades": 170,
          "taker_buy_base": 836963.4,
          "taker_buy_quote": 7505.855628
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.00898,
          "high": 0.00899,
          "low": 0.00894,
          "close": 0.00895,
          "volume": 2044781.6,
          "close_time": 1771966799999,
          "quote_volume": 18335.009562,
          "trades": 151,
          "taker_buy_base": 769091.5,
          "taker_buy_quote": 6896.841703
        },
        {
          "timestamp": 1771966800000,
          "datetime": "2026-02-24T21:00:00",
          "open": 0.00895,
          "high": 0.00896,
          "low": 0.00888,
          "close": 0.00894,
          "volume": 1417506.0,
          "close_time": 1771970399999,
          "quote_volume": 12649.290756,
          "trades": 146,
          "taker_buy_base": 757588.0,
          "taker_buy_quote": 6760.322498
        },
        {
          "timestamp": 1771970400000,
          "datetime": "2026-02-24T22:00:00",
          "open": 0.00893,
          "high": 0.00896,
          "low": 0.00887,
          "close": 0.00889,
          "volume": 938009.8,
          "close_time": 1771973999999,
          "quote_volume": 8378.091054,
          "trades": 89,
          "taker_buy_base": 283474.7,
          "taker_buy_quote": 2534.280867
        },
        {
          "timestamp": 1771974000000,
          "datetime": "2026-02-24T23:00:00",
          "open": 0.0089,
          "high": 0.00891,
          "low": 0.00884,
          "close": 0.00884,
          "volume": 1853277.1,
          "close_time": 1771977599999,
          "quote_volume": 16434.853019,
          "trades": 156,
          "taker_buy_base": 750513.0,
          "taker_buy_quote": 6657.951158
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.00884,
          "high": 0.00885,
          "low": 0.0088,
          "close": 0.00882,
          "volume": 1655002.6,
          "close_time": 1771981199999,
          "quote_volume": 14607.927882,
          "trades": 170,
          "taker_buy_base": 976173.7,
          "taker_buy_quote": 8616.494214
        },
        {
          "timestamp": 1771981200000,
          "datetime": "2026-02-25T01:00:00",
          "open": 0.0088,
          "high": 0.00904,
          "low": 0.00878,
          "close": 0.00902,
          "volume": 5395256.2,
          "close_time": 1771984799999,
          "quote_volume": 48322.16448,
          "trades": 472,
          "taker_buy_base": 2742287.1,
          "taker_buy_quote": 24553.829971
        },
        {
          "timestamp": 1771984800000,
          "datetime": "2026-02-25T02:00:00",
          "open": 0.009,
          "high": 0.00907,
          "low": 0.00896,
          "close": 0.00897,
          "volume": 4023203.3,
          "close_time": 1771988399999,
          "quote_volume": 36274.627755,
          "trades": 324,
          "taker_buy_base": 2001477.1,
          "taker_buy_quote": 18048.492458
        },
        {
          "timestamp": 1771988400000,
          "datetime": "2026-02-25T03:00:00",
          "open": 0.00897,
          "high": 0.00903,
          "low": 0.00893,
          "close": 0.00895,
          "volume": 2328520.2,
          "close_time": 1771991999999,
          "quote_volume": 20918.610326,
          "trades": 202,
          "taker_buy_base": 1490790.7,
          "taker_buy_quote": 13402.97259
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.00896,
          "high": 0.00899,
          "low": 0.00889,
          "close": 0.00897,
          "volume": 2744099.9,
          "close_time": 1771995599999,
          "quote_volume": 24542.388824,
          "trades": 268,
          "taker_buy_base": 1488527.6,
          "taker_buy_quote": 13318.594434
        },
        {
          "timestamp": 1771995600000,
          "datetime": "2026-02-25T05:00:00",
          "open": 0.00897,
          "high": 0.00898,
          "low": 0.00889,
          "close": 0.00894,
          "volume": 1621894.5,
          "close_time": 1771999199999,
          "quote_volume": 14497.532034,
          "trades": 137,
          "taker_buy_base": 632481.2,
          "taker_buy_quote": 5656.638441
        },
        {
          "timestamp": 1771999200000,
          "datetime": "2026-02-25T06:00:00",
          "open": 0.00894,
          "high": 0.0091,
          "low": 0.00894,
          "close": 0.00901,
          "volume": 1750239.2,
          "close_time": 1772002799999,
          "quote_volume": 15798.796442,
          "trades": 196,
          "taker_buy_base": 846765.0,
          "taker_buy_quote": 7636.776763
        },
        {
          "timestamp": 1772002800000,
          "datetime": "2026-02-25T07:00:00",
          "open": 0.00901,
          "high": 0.00911,
          "low": 0.009,
          "close": 0.00908,
          "volume": 1737528.5,
          "close_time": 1772006399999,
          "quote_volume": 15749.374503,
          "trades": 163,
          "taker_buy_base": 1185813.3,
          "taker_buy_quote": 10750.494774
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 0.00909,
          "high": 0.00909,
          "low": 0.00903,
          "close": 0.00905,
          "volume": 1578113.6,
          "close_time": 1772009999999,
          "quote_volume": 14298.779633,
          "trades": 148,
          "taker_buy_base": 663699.5,
          "taker_buy_quote": 6010.567636
        },
        {
          "timestamp": 1772010000000,
          "datetime": "2026-02-25T09:00:00",
          "open": 0.00904,
          "high": 0.00917,
          "low": 0.00904,
          "close": 0.00915,
          "volume": 2207096.3,
          "close_time": 1772013599999,
          "quote_volume": 20116.025104,
          "trades": 250,
          "taker_buy_base": 1175678.8,
          "taker_buy_quote": 10724.583478
        },
        {
          "timestamp": 1772013600000,
          "datetime": "2026-02-25T10:00:00",
          "open": 0.00915,
          "high": 0.00916,
          "low": 0.00901,
          "close": 0.00902,
          "volume": 1438320.0,
          "close_time": 1772017199999,
          "quote_volume": 13066.665994,
          "trades": 165,
          "taker_buy_base": 787898.9,
          "taker_buy_quote": 7156.150723
        },
        {
          "timestamp": 1772017200000,
          "datetime": "2026-02-25T11:00:00",
          "open": 0.00901,
          "high": 0.00906,
          "low": 0.00898,
          "close": 0.00904,
          "volume": 1392361.1,
          "close_time": 1772020799999,
          "quote_volume": 12554.665937,
          "trades": 135,
          "taker_buy_base": 629623.0,
          "taker_buy_quote": 5676.19763
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 0.00904,
          "high": 0.00915,
          "low": 0.00902,
          "close": 0.00915,
          "volume": 2488258.5,
          "close_time": 1772024399999,
          "quote_volume": 22588.989567,
          "trades": 216,
          "taker_buy_base": 1279272.0,
          "taker_buy_quote": 11619.300216
        },
        {
          "timestamp": 1772024400000,
          "datetime": "2026-02-25T13:00:00",
          "open": 0.00914,
          "high": 0.00918,
          "low": 0.00911,
          "close": 0.00913,
          "volume": 2920607.5,
          "close_time": 1772027999999,
          "quote_volume": 26726.707905,
          "trades": 348,
          "taker_buy_base": 971305.9,
          "taker_buy_quote": 8877.438103
        },
        {
          "timestamp": 1772028000000,
          "datetime": "2026-02-25T14:00:00",
          "open": 0.00913,
          "high": 0.00934,
          "low": 0.00909,
          "close": 0.00932,
          "volume": 12919231.8,
          "close_time": 1772031599999,
          "quote_volume": 119107.988944,
          "trades": 928,
          "taker_buy_base": 6905130.4,
          "taker_buy_quote": 63748.081978
        },
        {
          "timestamp": 1772031600000,
          "datetime": "2026-02-25T15:00:00",
          "open": 0.00932,
          "high": 0.00932,
          "low": 0.00921,
          "close": 0.00927,
          "volume": 9337170.1,
          "close_time": 1772035199999,
          "quote_volume": 86553.54483,
          "trades": 822,
          "taker_buy_base": 4323572.8,
          "taker_buy_quote": 40076.596057
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 0.00928,
          "high": 0.00939,
          "low": 0.00927,
          "close": 0.00938,
          "volume": 1910989.1,
          "close_time": 1772038799999,
          "quote_volume": 17850.505096,
          "trades": 388,
          "taker_buy_base": 648952.7,
          "taker_buy_quote": 6064.334298
        },
        {
          "timestamp": 1772038800000,
          "datetime": "2026-02-25T17:00:00",
          "open": 0.00939,
          "high": 0.00942,
          "low": 0.00934,
          "close": 0.00939,
          "volume": 2918732.3,
          "close_time": 1772042399999,
          "quote_volume": 27382.010893,
          "trades": 340,
          "taker_buy_base": 1113525.8,
          "taker_buy_quote": 10439.120964
        },
        {
          "timestamp": 1772042400000,
          "datetime": "2026-02-25T18:00:00",
          "open": 0.00939,
          "high": 0.00969,
          "low": 0.00937,
          "close": 0.00957,
          "volume": 14886142.8,
          "close_time": 1772045999999,
          "quote_volume": 142581.625265,
          "trades": 1452,
          "taker_buy_base": 7545445.2,
          "taker_buy_quote": 72274.163287
        },
        {
          "timestamp": 1772046000000,
          "datetime": "2026-02-25T19:00:00",
          "open": 0.00957,
          "high": 0.0096,
          "low": 0.0095,
          "close": 0.00958,
          "volume": 16155395.5,
          "close_time": 1772049599999,
          "quote_volume": 154187.433051,
          "trades": 2366,
          "taker_buy_base": 6628111.8,
          "taker_buy_quote": 63276.756482
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 0.00958,
          "high": 0.00959,
          "low": 0.00944,
          "close": 0.00947,
          "volume": 9321931.4,
          "close_time": 1772053199999,
          "quote_volume": 88673.840653,
          "trades": 1698,
          "taker_buy_base": 2453706.2,
          "taker_buy_quote": 23327.928222
        },
        {
          "timestamp": 1772053200000,
          "datetime": "2026-02-25T21:00:00",
          "open": 0.00948,
          "high": 0.00961,
          "low": 0.00944,
          "close": 0.00953,
          "volume": 6049409.7,
          "close_time": 1772056799999,
          "quote_volume": 57574.449107,
          "trades": 1040,
          "taker_buy_base": 3230484.6,
          "taker_buy_quote": 30757.9635
        },
        {
          "timestamp": 1772056800000,
          "datetime": "2026-02-25T22:00:00",
          "open": 0.00953,
          "high": 0.00957,
          "low": 0.00944,
          "close": 0.00949,
          "volume": 5102779.7,
          "close_time": 1772060399999,
          "quote_volume": 48506.813791,
          "trades": 524,
          "taker_buy_base": 1270971.7,
          "taker_buy_quote": 12092.06035
        },
        {
          "timestamp": 1772060400000,
          "datetime": "2026-02-25T23:00:00",
          "open": 0.0095,
          "high": 0.00954,
          "low": 0.00939,
          "close": 0.00947,
          "volume": 7049000.3,
          "close_time": 1772063999999,
          "quote_volume": 66830.896582,
          "trades": 1288,
          "taker_buy_base": 3789469.6,
          "taker_buy_quote": 35925.990675
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.00948,
          "high": 0.00954,
          "low": 0.00939,
          "close": 0.00944,
          "volume": 2207822.1,
          "close_time": 1772067599999,
          "quote_volume": 20892.991019,
          "trades": 350,
          "taker_buy_base": 1057340.8,
          "taker_buy_quote": 10002.936941
        },
        {
          "timestamp": 1772067600000,
          "datetime": "2026-02-26T01:00:00",
          "open": 0.00941,
          "high": 0.00945,
          "low": 0.00936,
          "close": 0.00937,
          "volume": 853701.9,
          "close_time": 1772071199999,
          "quote_volume": 8034.212639,
          "trades": 124,
          "taker_buy_base": 186222.8,
          "taker_buy_quote": 1751.527528
        },
        {
          "timestamp": 1772071200000,
          "datetime": "2026-02-26T02:00:00",
          "open": 0.00936,
          "high": 0.00949,
          "low": 0.00927,
          "close": 0.00939,
          "volume": 3630023.2,
          "close_time": 1772074799999,
          "quote_volume": 34071.881063,
          "trades": 384,
          "taker_buy_base": 2030350.7,
          "taker_buy_quote": 19058.143042
        },
        {
          "timestamp": 1772074800000,
          "datetime": "2026-02-26T03:00:00",
          "open": 0.00939,
          "high": 0.00942,
          "low": 0.00935,
          "close": 0.00935,
          "volume": 1882383.7,
          "close_time": 1772078399999,
          "quote_volume": 17662.372535,
          "trades": 402,
          "taker_buy_base": 1055791.9,
          "taker_buy_quote": 9911.267233
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 0.00935,
          "high": 0.0094,
          "low": 0.00934,
          "close": 0.00935,
          "volume": 1451832.3,
          "close_time": 1772081999999,
          "quote_volume": 13590.984404,
          "trades": 281,
          "taker_buy_base": 799598.6,
          "taker_buy_quote": 7484.770663
        },
        {
          "timestamp": 1772082000000,
          "datetime": "2026-02-26T05:00:00",
          "open": 0.00935,
          "high": 0.00935,
          "low": 0.00915,
          "close": 0.00935,
          "volume": 7759714.9,
          "close_time": 1772085599999,
          "quote_volume": 71764.023568,
          "trades": 1062,
          "taker_buy_base": 4554955.0,
          "taker_buy_quote": 42148.844191
        },
        {
          "timestamp": 1772085600000,
          "datetime": "2026-02-26T06:00:00",
          "open": 0.00934,
          "high": 0.00948,
          "low": 0.00924,
          "close": 0.0094,
          "volume": 7966995.6,
          "close_time": 1772089199999,
          "quote_volume": 74685.457201,
          "trades": 754,
          "taker_buy_base": 3904527.6,
          "taker_buy_quote": 36621.307125
        },
        {
          "timestamp": 1772089200000,
          "datetime": "2026-02-26T07:00:00",
          "open": 0.00939,
          "high": 0.00939,
          "low": 0.00927,
          "close": 0.0093,
          "volume": 3020301.7,
          "close_time": 1772092799999,
          "quote_volume": 28173.812256,
          "trades": 451,
          "taker_buy_base": 1656550.0,
          "taker_buy_quote": 15439.574111
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 0.0093,
          "high": 0.00939,
          "low": 0.00911,
          "close": 0.00915,
          "volume": 12217027.4,
          "close_time": 1772096399999,
          "quote_volume": 112876.838654,
          "trades": 1046,
          "taker_buy_base": 5057189.5,
          "taker_buy_quote": 46713.74418
        },
        {
          "timestamp": 1772096400000,
          "datetime": "2026-02-26T09:00:00",
          "open": 0.00915,
          "high": 0.00926,
          "low": 0.00913,
          "close": 0.00921,
          "volume": 4683356.7,
          "close_time": 1772099999999,
          "quote_volume": 43034.305598,
          "trades": 590,
          "taker_buy_base": 2287257.9,
          "taker_buy_quote": 21045.056922
        },
        {
          "timestamp": 1772100000000,
          "datetime": "2026-02-26T10:00:00",
          "open": 0.00922,
          "high": 0.00922,
          "low": 0.00908,
          "close": 0.00912,
          "volume": 4790794.1,
          "close_time": 1772103599999,
          "quote_volume": 43818.221149,
          "trades": 549,
          "taker_buy_base": 2568357.1,
          "taker_buy_quote": 23503.0171
        },
        {
          "timestamp": 1772103600000,
          "datetime": "2026-02-26T11:00:00",
          "open": 0.00911,
          "high": 0.00913,
          "low": 0.00898,
          "close": 0.00904,
          "volume": 5028119.3,
          "close_time": 1772107199999,
          "quote_volume": 45548.630156,
          "trades": 670,
          "taker_buy_base": 2160894.0,
          "taker_buy_quote": 19564.452592
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 0.00905,
          "high": 0.00921,
          "low": 0.00905,
          "close": 0.00917,
          "volume": 2869573.8,
          "close_time": 1772110799999,
          "quote_volume": 26275.926475,
          "trades": 565,
          "taker_buy_base": 1219013.4,
          "taker_buy_quote": 11152.572277
        },
        {
          "timestamp": 1772110800000,
          "datetime": "2026-02-26T13:00:00",
          "open": 0.00917,
          "high": 0.00917,
          "low": 0.00906,
          "close": 0.00909,
          "volume": 3663295.4,
          "close_time": 1772114399999,
          "quote_volume": 33381.608671,
          "trades": 458,
          "taker_buy_base": 1135140.4,
          "taker_buy_quote": 10336.382917
        },
        {
          "timestamp": 1772114400000,
          "datetime": "2026-02-26T14:00:00",
          "open": 0.00908,
          "high": 0.00909,
          "low": 0.00896,
          "close": 0.00907,
          "volume": 5766175.6,
          "close_time": 1772117999999,
          "quote_volume": 52102.527099,
          "trades": 394,
          "taker_buy_base": 2148135.8,
          "taker_buy_quote": 19382.497876
        },
        {
          "timestamp": 1772118000000,
          "datetime": "2026-02-26T15:00:00",
          "open": 0.00907,
          "high": 0.00916,
          "low": 0.00898,
          "close": 0.00903,
          "volume": 8935711.1,
          "close_time": 1772121599999,
          "quote_volume": 81001.001684,
          "trades": 1072,
          "taker_buy_base": 4586573.1,
          "taker_buy_quote": 41585.64269
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 0.00903,
          "high": 0.00904,
          "low": 0.00873,
          "close": 0.00876,
          "volume": 12473671.5,
          "close_time": 1772125199999,
          "quote_volume": 110386.08876,
          "trades": 1179,
          "taker_buy_base": 5512902.1,
          "taker_buy_quote": 48778.863574
        },
        {
          "timestamp": 1772125200000,
          "datetime": "2026-02-26T17:00:00",
          "open": 0.00877,
          "high": 0.00885,
          "low": 0.00872,
          "close": 0.00876,
          "volume": 4235438.8,
          "close_time": 1772128799999,
          "quote_volume": 37188.808416,
          "trades": 440,
          "taker_buy_base": 1874393.9,
          "taker_buy_quote": 16478.907675
        },
        {
          "timestamp": 1772128800000,
          "datetime": "2026-02-26T18:00:00",
          "open": 0.00876,
          "high": 0.009,
          "low": 0.00869,
          "close": 0.00896,
          "volume": 12812277.0,
          "close_time": 1772132399999,
          "quote_volume": 112982.346342,
          "trades": 1131,
          "taker_buy_base": 7749323.8,
          "taker_buy_quote": 68294.9376
        },
        {
          "timestamp": 1772132400000,
          "datetime": "2026-02-26T19:00:00",
          "open": 0.00895,
          "high": 0.00905,
          "low": 0.00894,
          "close": 0.00904,
          "volume": 9478203.7,
          "close_time": 1772135999999,
          "quote_volume": 85341.472486,
          "trades": 1098,
          "taker_buy_base": 4679682.5,
          "taker_buy_quote": 42138.109816
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.00902,
          "high": 0.00905,
          "low": 0.00894,
          "close": 0.00895,
          "volume": 2320278.9,
          "close_time": 1772139599999,
          "quote_volume": 20848.393726,
          "trades": 440,
          "taker_buy_base": 955282.0,
          "taker_buy_quote": 8581.127219
        },
        {
          "timestamp": 1772139600000,
          "datetime": "2026-02-26T21:00:00",
          "open": 0.00894,
          "high": 0.00904,
          "low": 0.00893,
          "close": 0.00901,
          "volume": 1648020.2,
          "close_time": 1772143199999,
          "quote_volume": 14817.347334,
          "trades": 373,
          "taker_buy_base": 704480.0,
          "taker_buy_quote": 6335.941658
        },
        {
          "timestamp": 1772143200000,
          "datetime": "2026-02-26T22:00:00",
          "open": 0.00901,
          "high": 0.0091,
          "low": 0.00896,
          "close": 0.00904,
          "volume": 2508615.5,
          "close_time": 1772146799999,
          "quote_volume": 22669.592549,
          "trades": 282,
          "taker_buy_base": 616626.2,
          "taker_buy_quote": 5566.68654
        },
        {
          "timestamp": 1772146800000,
          "datetime": "2026-02-26T23:00:00",
          "open": 0.00904,
          "high": 0.00906,
          "low": 0.00901,
          "close": 0.00901,
          "volume": 1750561.1,
          "close_time": 1772150399999,
          "quote_volume": 15819.359052,
          "trades": 264,
          "taker_buy_base": 440355.1,
          "taker_buy_quote": 3980.342665
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.00902,
          "high": 0.00902,
          "low": 0.00892,
          "close": 0.00898,
          "volume": 3482251.4,
          "close_time": 1772153999999,
          "quote_volume": 31204.54889,
          "trades": 449,
          "taker_buy_base": 1341269.4,
          "taker_buy_quote": 12027.811174
        },
        {
          "timestamp": 1772154000000,
          "datetime": "2026-02-27T01:00:00",
          "open": 0.00896,
          "high": 0.00899,
          "low": 0.00888,
          "close": 0.00895,
          "volume": 2201942.2,
          "close_time": 1772157599999,
          "quote_volume": 19648.188031,
          "trades": 287,
          "taker_buy_base": 884262.0,
          "taker_buy_quote": 7897.357802
        },
        {
          "timestamp": 1772157600000,
          "datetime": "2026-02-27T02:00:00",
          "open": 0.00895,
          "high": 0.00899,
          "low": 0.00893,
          "close": 0.00897,
          "volume": 877011.5,
          "close_time": 1772161199999,
          "quote_volume": 7859.667846,
          "trades": 152,
          "taker_buy_base": 526667.8,
          "taker_buy_quote": 4723.82914
        },
        {
          "timestamp": 1772161200000,
          "datetime": "2026-02-27T03:00:00",
          "open": 0.00897,
          "high": 0.0091,
          "low": 0.00896,
          "close": 0.00909,
          "volume": 2981542.5,
          "close_time": 1772164799999,
          "quote_volume": 26958.933414,
          "trades": 292,
          "taker_buy_base": 1968671.1,
          "taker_buy_quote": 17818.635098
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.00908,
          "high": 0.0092,
          "low": 0.00908,
          "close": 0.00918,
          "volume": 4346711.1,
          "close_time": 1772168399999,
          "quote_volume": 39771.385218,
          "trades": 580,
          "taker_buy_base": 1790382.5,
          "taker_buy_quote": 16364.199757
        },
        {
          "timestamp": 1772168400000,
          "datetime": "2026-02-27T05:00:00",
          "open": 0.00918,
          "high": 0.00951,
          "low": 0.00916,
          "close": 0.00942,
          "volume": 38527217.7,
          "close_time": 1772171999999,
          "quote_volume": 361553.778616,
          "trades": 4826,
          "taker_buy_base": 18413232.6,
          "taker_buy_quote": 172897.821088
        },
        {
          "timestamp": 1772172000000,
          "datetime": "2026-02-27T06:00:00",
          "open": 0.00941,
          "high": 0.00943,
          "low": 0.00915,
          "close": 0.00916,
          "volume": 10028277.1,
          "close_time": 1772175599999,
          "quote_volume": 92824.826451,
          "trades": 1576,
          "taker_buy_base": 3860826.6,
          "taker_buy_quote": 35756.545918
        },
        {
          "timestamp": 1772175600000,
          "datetime": "2026-02-27T07:00:00",
          "open": 0.00916,
          "high": 0.00931,
          "low": 0.00909,
          "close": 0.00927,
          "volume": 11428104.6,
          "close_time": 1772179199999,
          "quote_volume": 105194.307702,
          "trades": 2058,
          "taker_buy_base": 4629093.9,
          "taker_buy_quote": 42630.050108
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 0.00928,
          "high": 0.00929,
          "low": 0.00913,
          "close": 0.00919,
          "volume": 9616264.1,
          "close_time": 1772182799999,
          "quote_volume": 88584.865504,
          "trades": 1396,
          "taker_buy_base": 3091760.8,
          "taker_buy_quote": 28463.460804
        },
        {
          "timestamp": 1772182800000,
          "datetime": "2026-02-27T09:00:00",
          "open": 0.00919,
          "high": 0.00928,
          "low": 0.00917,
          "close": 0.00921,
          "volume": 5549665.6,
          "close_time": 1772186399999,
          "quote_volume": 51210.904874,
          "trades": 947,
          "taker_buy_base": 2207996.3,
          "taker_buy_quote": 20364.241015
        },
        {
          "timestamp": 1772186400000,
          "datetime": "2026-02-27T10:00:00",
          "open": 0.0092,
          "high": 0.00926,
          "low": 0.00913,
          "close": 0.00919,
          "volume": 9459907.2,
          "close_time": 1772189999999,
          "quote_volume": 87016.242627,
          "trades": 2116,
          "taker_buy_base": 3434020.3,
          "taker_buy_quote": 31589.524489
        },
        {
          "timestamp": 1772190000000,
          "datetime": "2026-02-27T11:00:00",
          "open": 0.00918,
          "high": 0.00933,
          "low": 0.00908,
          "close": 0.00913,
          "volume": 8228094.0,
          "close_time": 1772193599999,
          "quote_volume": 75761.283226,
          "trades": 934,
          "taker_buy_base": 4357012.2,
          "taker_buy_quote": 40136.516774
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.00912,
          "high": 0.00914,
          "low": 0.00901,
          "close": 0.00903,
          "volume": 10878018.1,
          "close_time": 1772197199999,
          "quote_volume": 98647.046519,
          "trades": 841,
          "taker_buy_base": 4387743.3,
          "taker_buy_quote": 39784.127482
        },
        {
          "timestamp": 1772197200000,
          "datetime": "2026-02-27T13:00:00",
          "open": 0.00904,
          "high": 0.00906,
          "low": 0.0089,
          "close": 0.00898,
          "volume": 8461045.8,
          "close_time": 1772200799999,
          "quote_volume": 75737.932252,
          "trades": 754,
          "taker_buy_base": 4493684.2,
          "taker_buy_quote": 40205.602603
        },
        {
          "timestamp": 1772200800000,
          "datetime": "2026-02-27T14:00:00",
          "open": 0.00897,
          "high": 0.00913,
          "low": 0.00896,
          "close": 0.00913,
          "volume": 12929339.2,
          "close_time": 1772204399999,
          "quote_volume": 116769.60116,
          "trades": 2055,
          "taker_buy_base": 9178767.4,
          "taker_buy_quote": 82913.249219
        },
        {
          "timestamp": 1772204400000,
          "datetime": "2026-02-27T15:00:00",
          "open": 0.00911,
          "high": 0.0092,
          "low": 0.00882,
          "close": 0.00898,
          "volume": 46186225.8,
          "close_time": 1772207999999,
          "quote_volume": 415907.90214,
          "trades": 4002,
          "taker_buy_base": 15737677.5,
          "taker_buy_quote": 142068.5948
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 0.00897,
          "high": 0.00898,
          "low": 0.00889,
          "close": 0.00891,
          "volume": 4572020.3,
          "close_time": 1772211599999,
          "quote_volume": 40842.760226,
          "trades": 404,
          "taker_buy_base": 2279227.0,
          "taker_buy_quote": 20353.73623
        },
        {
          "timestamp": 1772211600000,
          "datetime": "2026-02-27T17:00:00",
          "open": 0.0089,
          "high": 0.00893,
          "low": 0.00884,
          "close": 0.00893,
          "volume": 1778638.6,
          "close_time": 1772215199999,
          "quote_volume": 15798.382545,
          "trades": 178,
          "taker_buy_base": 820515.6,
          "taker_buy_quote": 7287.99605
        },
        {
          "timestamp": 1772215200000,
          "datetime": "2026-02-27T18:00:00",
          "open": 0.00893,
          "high": 0.00897,
          "low": 0.0089,
          "close": 0.00893,
          "volume": 3495706.0,
          "close_time": 1772218799999,
          "quote_volume": 31259.351473,
          "trades": 415,
          "taker_buy_base": 1519873.5,
          "taker_buy_quote": 13600.559544
        },
        {
          "timestamp": 1772218800000,
          "datetime": "2026-02-27T19:00:00",
          "open": 0.00893,
          "high": 0.00893,
          "low": 0.00885,
          "close": 0.00889,
          "volume": 3481188.4,
          "close_time": 1772222399999,
          "quote_volume": 30921.418252,
          "trades": 374,
          "taker_buy_base": 1667608.6,
          "taker_buy_quote": 14816.71262
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.00888,
          "high": 0.0089,
          "low": 0.00885,
          "close": 0.00886,
          "volume": 1179476.5,
          "close_time": 1772225999999,
          "quote_volume": 10469.160108,
          "trades": 123,
          "taker_buy_base": 649948.7,
          "taker_buy_quote": 5770.981822
        },
        {
          "timestamp": 1772226000000,
          "datetime": "2026-02-27T21:00:00",
          "open": 0.00885,
          "high": 0.00887,
          "low": 0.00877,
          "close": 0.0088,
          "volume": 3567671.4,
          "close_time": 1772229599999,
          "quote_volume": 31428.919188,
          "trades": 344,
          "taker_buy_base": 2098779.7,
          "taker_buy_quote": 18490.76011
        },
        {
          "timestamp": 1772229600000,
          "datetime": "2026-02-27T22:00:00",
          "open": 0.00881,
          "high": 0.00882,
          "low": 0.00861,
          "close": 0.00878,
          "volume": 6110860.2,
          "close_time": 1772233199999,
          "quote_volume": 53368.152676,
          "trades": 328,
          "taker_buy_base": 3197207.1,
          "taker_buy_quote": 27952.429282
        },
        {
          "timestamp": 1772233200000,
          "datetime": "2026-02-27T23:00:00",
          "open": 0.00878,
          "high": 0.00882,
          "low": 0.00874,
          "close": 0.00881,
          "volume": 2386788.9,
          "close_time": 1772236799999,
          "quote_volume": 20969.476289,
          "trades": 303,
          "taker_buy_base": 470414.7,
          "taker_buy_quote": 4136.36814
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.00881,
          "high": 0.00888,
          "low": 0.00878,
          "close": 0.00886,
          "volume": 1001487.3,
          "close_time": 1772240399999,
          "quote_volume": 8841.014144,
          "trades": 150,
          "taker_buy_base": 675541.2,
          "taker_buy_quote": 5959.756001
        },
        {
          "timestamp": 1772240400000,
          "datetime": "2026-02-28T01:00:00",
          "open": 0.00887,
          "high": 0.0089,
          "low": 0.00879,
          "close": 0.00885,
          "volume": 1974461.4,
          "close_time": 1772243999999,
          "quote_volume": 17500.644441,
          "trades": 220,
          "taker_buy_base": 836541.5,
          "taker_buy_quote": 7406.402888
        },
        {
          "timestamp": 1772244000000,
          "datetime": "2026-02-28T02:00:00",
          "open": 0.00885,
          "high": 0.00896,
          "low": 0.00883,
          "close": 0.00893,
          "volume": 3333848.0,
          "close_time": 1772247599999,
          "quote_volume": 29744.885637,
          "trades": 329,
          "taker_buy_base": 2393562.2,
          "taker_buy_quote": 21356.910995
        },
        {
          "timestamp": 1772247600000,
          "datetime": "2026-02-28T03:00:00",
          "open": 0.00893,
          "high": 0.00895,
          "low": 0.00883,
          "close": 0.00886,
          "volume": 2106043.7,
          "close_time": 1772251199999,
          "quote_volume": 18685.165858,
          "trades": 184,
          "taker_buy_base": 872743.2,
          "taker_buy_quote": 7737.464707
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 0.00885,
          "high": 0.00886,
          "low": 0.00877,
          "close": 0.00881,
          "volume": 1248480.7,
          "close_time": 1772254799999,
          "quote_volume": 11007.304805,
          "trades": 137,
          "taker_buy_base": 659867.6,
          "taker_buy_quote": 5819.388697
        },
        {
          "timestamp": 1772254800000,
          "datetime": "2026-02-28T05:00:00",
          "open": 0.00881,
          "high": 0.00881,
          "low": 0.00871,
          "close": 0.00872,
          "volume": 1994498.3,
          "close_time": 1772258399999,
          "quote_volume": 17492.797873,
          "trades": 239,
          "taker_buy_base": 1077929.1,
          "taker_buy_quote": 9456.222196
        },
        {
          "timestamp": 1772258400000,
          "datetime": "2026-02-28T06:00:00",
          "open": 0.00873,
          "high": 0.00874,
          "low": 0.00818,
          "close": 0.00821,
          "volume": 35833349.4,
          "close_time": 1772261999999,
          "quote_volume": 301207.224449,
          "trades": 4312,
          "taker_buy_base": 20240103.3,
          "taker_buy_quote": 169910.331751
        },
        {
          "timestamp": 1772262000000,
          "datetime": "2026-02-28T07:00:00",
          "open": 0.0082,
          "high": 0.0084,
          "low": 0.00815,
          "close": 0.0083,
          "volume": 4775890.6,
          "close_time": 1772265599999,
          "quote_volume": 39398.03736,
          "trades": 538,
          "taker_buy_base": 2154538.2,
          "taker_buy_quote": 17763.344342
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 0.00829,
          "high": 0.0083,
          "low": 0.0082,
          "close": 0.00821,
          "volume": 3243545.5,
          "close_time": 1772269199999,
          "quote_volume": 26769.219491,
          "trades": 479,
          "taker_buy_base": 1975681.5,
          "taker_buy_quote": 16312.888776
        },
        {
          "timestamp": 1772269200000,
          "datetime": "2026-02-28T09:00:00",
          "open": 0.00822,
          "high": 0.00822,
          "low": 0.00812,
          "close": 0.00818,
          "volume": 7935311.4,
          "close_time": 1772272799999,
          "quote_volume": 64783.04061,
          "trades": 509,
          "taker_buy_base": 3911566.6,
          "taker_buy_quote": 31957.264674
        },
        {
          "timestamp": 1772272800000,
          "datetime": "2026-02-28T10:00:00",
          "open": 0.00817,
          "high": 0.00825,
          "low": 0.00815,
          "close": 0.00819,
          "volume": 3310410.0,
          "close_time": 1772276399999,
          "quote_volume": 27070.313866,
          "trades": 381,
          "taker_buy_base": 1635274.8,
          "taker_buy_quote": 13388.674545
        },
        {
          "timestamp": 1772276400000,
          "datetime": "2026-02-28T11:00:00",
          "open": 0.00818,
          "high": 0.00826,
          "low": 0.00817,
          "close": 0.00818,
          "volume": 5320221.7,
          "close_time": 1772279999999,
          "quote_volume": 43734.109063,
          "trades": 439,
          "taker_buy_base": 2814273.7,
          "taker_buy_quote": 23132.535528
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 0.00819,
          "high": 0.00822,
          "low": 0.0081,
          "close": 0.00821,
          "volume": 6801573.0,
          "close_time": 1772283599999,
          "quote_volume": 55496.570719,
          "trades": 438,
          "taker_buy_base": 2184452.5,
          "taker_buy_quote": 17838.93291
        },
        {
          "timestamp": 1772283600000,
          "datetime": "2026-02-28T13:00:00",
          "open": 0.00823,
          "high": 0.00839,
          "low": 0.00817,
          "close": 0.00835,
          "volume": 3939401.1,
          "close_time": 1772287199999,
          "quote_volume": 32688.734885,
          "trades": 742,
          "taker_buy_base": 1810712.0,
          "taker_buy_quote": 15016.093688
        },
        {
          "timestamp": 1772287200000,
          "datetime": "2026-02-28T14:00:00",
          "open": 0.00836,
          "high": 0.0084,
          "low": 0.0083,
          "close": 0.00831,
          "volume": 4369426.0,
          "close_time": 1772290799999,
          "quote_volume": 36457.687667,
          "trades": 505,
          "taker_buy_base": 2201956.5,
          "taker_buy_quote": 18381.328501
        },
        {
          "timestamp": 1772290800000,
          "datetime": "2026-02-28T15:00:00",
          "open": 0.00831,
          "high": 0.00838,
          "low": 0.00828,
          "close": 0.00835,
          "volume": 2916997.9,
          "close_time": 1772294399999,
          "quote_volume": 24344.047149,
          "trades": 343,
          "taker_buy_base": 1786543.8,
          "taker_buy_quote": 14916.284603
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 0.00835,
          "high": 0.00841,
          "low": 0.00832,
          "close": 0.00839,
          "volume": 3508674.7,
          "close_time": 1772297999999,
          "quote_volume": 29363.914123,
          "trades": 325,
          "taker_buy_base": 1406829.0,
          "taker_buy_quote": 11771.292106
        },
        {
          "timestamp": 1772298000000,
          "datetime": "2026-02-28T17:00:00",
          "open": 0.00838,
          "high": 0.00843,
          "low": 0.00832,
          "close": 0.00842,
          "volume": 2713601.4,
          "close_time": 1772301599999,
          "quote_volume": 22728.982498,
          "trades": 448,
          "taker_buy_base": 1265756.7,
          "taker_buy_quote": 10615.121962
        },
        {
          "timestamp": 1772301600000,
          "datetime": "2026-02-28T18:00:00",
          "open": 0.00842,
          "high": 0.00856,
          "low": 0.0084,
          "close": 0.00853,
          "volume": 2681655.2,
          "close_time": 1772305199999,
          "quote_volume": 22785.638707,
          "trades": 356,
          "taker_buy_base": 1597616.4,
          "taker_buy_quote": 13574.749811
        },
        {
          "timestamp": 1772305200000,
          "datetime": "2026-02-28T19:00:00",
          "open": 0.00853,
          "high": 0.00863,
          "low": 0.0085,
          "close": 0.00858,
          "volume": 1887756.1,
          "close_time": 1772308799999,
          "quote_volume": 16177.440401,
          "trades": 347,
          "taker_buy_base": 887107.4,
          "taker_buy_quote": 7602.429227
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 0.00858,
          "high": 0.00871,
          "low": 0.00857,
          "close": 0.00868,
          "volume": 2485484.6,
          "close_time": 1772312399999,
          "quote_volume": 21482.649955,
          "trades": 211,
          "taker_buy_base": 1545162.5,
          "taker_buy_quote": 13356.022635
        },
        {
          "timestamp": 1772312400000,
          "datetime": "2026-02-28T21:00:00",
          "open": 0.00869,
          "high": 0.00869,
          "low": 0.00863,
          "close": 0.00866,
          "volume": 1090703.1,
          "close_time": 1772315999999,
          "quote_volume": 9442.151706,
          "trades": 126,
          "taker_buy_base": 671885.0,
          "taker_buy_quote": 5818.474824
        },
        {
          "timestamp": 1772316000000,
          "datetime": "2026-02-28T22:00:00",
          "open": 0.00866,
          "high": 0.0087,
          "low": 0.00863,
          "close": 0.00869,
          "volume": 2369896.5,
          "close_time": 1772319599999,
          "quote_volume": 20519.077264,
          "trades": 319,
          "taker_buy_base": 950348.0,
          "taker_buy_quote": 8224.92177
        },
        {
          "timestamp": 1772319600000,
          "datetime": "2026-02-28T23:00:00",
          "open": 0.00869,
          "high": 0.00875,
          "low": 0.00867,
          "close": 0.00874,
          "volume": 1945388.9,
          "close_time": 1772323199999,
          "quote_volume": 16903.508975,
          "trades": 301,
          "taker_buy_base": 901502.0,
          "taker_buy_quote": 7836.706135
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.00875,
          "high": 0.00877,
          "low": 0.00869,
          "close": 0.00871,
          "volume": 3770670.0,
          "close_time": 1772326799999,
          "quote_volume": 32881.096429,
          "trades": 324,
          "taker_buy_base": 1625777.3,
          "taker_buy_quote": 14190.292549
        },
        {
          "timestamp": 1772326800000,
          "datetime": "2026-03-01T01:00:00",
          "open": 0.00872,
          "high": 0.00892,
          "low": 0.00863,
          "close": 0.00889,
          "volume": 5315435.8,
          "close_time": 1772330399999,
          "quote_volume": 46711.873858,
          "trades": 681,
          "taker_buy_base": 2599012.8,
          "taker_buy_quote": 22908.970707
        },
        {
          "timestamp": 1772330400000,
          "datetime": "2026-03-01T02:00:00",
          "open": 0.0089,
          "high": 0.00906,
          "low": 0.0089,
          "close": 0.00896,
          "volume": 9733176.5,
          "close_time": 1772333999999,
          "quote_volume": 87243.75803,
          "trades": 1037,
          "taker_buy_base": 4883106.9,
          "taker_buy_quote": 43797.752973
        },
        {
          "timestamp": 1772334000000,
          "datetime": "2026-03-01T03:00:00",
          "open": 0.00896,
          "high": 0.00898,
          "low": 0.0088,
          "close": 0.00881,
          "volume": 2978800.3,
          "close_time": 1772337599999,
          "quote_volume": 26457.653526,
          "trades": 278,
          "taker_buy_base": 1696127.7,
          "taker_buy_quote": 15064.055088
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 0.00883,
          "high": 0.00885,
          "low": 0.00874,
          "close": 0.00883,
          "volume": 1638232.2,
          "close_time": 1772341199999,
          "quote_volume": 14427.230374,
          "trades": 230,
          "taker_buy_base": 800264.1,
          "taker_buy_quote": 7056.773869
        },
        {
          "timestamp": 1772341200000,
          "datetime": "2026-03-01T05:00:00",
          "open": 0.00884,
          "high": 0.0089,
          "low": 0.00883,
          "close": 0.00885,
          "volume": 2275231.5,
          "close_time": 1772344799999,
          "quote_volume": 20169.082794,
          "trades": 380,
          "taker_buy_base": 1443463.9,
          "taker_buy_quote": 12800.842737
        },
        {
          "timestamp": 1772344800000,
          "datetime": "2026-03-01T06:00:00",
          "open": 0.00884,
          "high": 0.00885,
          "low": 0.00877,
          "close": 0.00881,
          "volume": 1401490.8,
          "close_time": 1772348399999,
          "quote_volume": 12335.121269,
          "trades": 333,
          "taker_buy_base": 543727.1,
          "taker_buy_quote": 4786.819358
        },
        {
          "timestamp": 1772348400000,
          "datetime": "2026-03-01T07:00:00",
          "open": 0.00882,
          "high": 0.00885,
          "low": 0.0088,
          "close": 0.00881,
          "volume": 1387647.1,
          "close_time": 1772351999999,
          "quote_volume": 12245.69043,
          "trades": 165,
          "taker_buy_base": 651894.7,
          "taker_buy_quote": 5754.271699
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 0.00881,
          "high": 0.00883,
          "low": 0.00869,
          "close": 0.00871,
          "volume": 1639456.8,
          "close_time": 1772355599999,
          "quote_volume": 14422.115607,
          "trades": 228,
          "taker_buy_base": 1282537.7,
          "taker_buy_quote": 11285.308493
        },
        {
          "timestamp": 1772355600000,
          "datetime": "2026-03-01T09:00:00",
          "open": 0.00873,
          "high": 0.00876,
          "low": 0.00864,
          "close": 0.00865,
          "volume": 2073640.1,
          "close_time": 1772359199999,
          "quote_volume": 18006.455398,
          "trades": 324,
          "taker_buy_base": 1261612.0,
          "taker_buy_quote": 10949.885974
        },
        {
          "timestamp": 1772359200000,
          "datetime": "2026-03-01T10:00:00",
          "open": 0.00865,
          "high": 0.0087,
          "low": 0.00859,
          "close": 0.00868,
          "volume": 2068656.6,
          "close_time": 1772362799999,
          "quote_volume": 17862.179052,
          "trades": 327,
          "taker_buy_base": 1081348.7,
          "taker_buy_quote": 9345.67247
        },
        {
          "timestamp": 1772362800000,
          "datetime": "2026-03-01T11:00:00",
          "open": 0.00868,
          "high": 0.00869,
          "low": 0.00864,
          "close": 0.00865,
          "volume": 185552.0,
          "close_time": 1772366399999,
          "quote_volume": 1609.221812,
          "trades": 59,
          "taker_buy_base": 113471.3,
          "taker_buy_quote": 984.314197
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 0.00864,
          "high": 0.00866,
          "low": 0.0086,
          "close": 0.00863,
          "volume": 1023378.7,
          "close_time": 1772369999999,
          "quote_volume": 8839.79693,
          "trades": 190,
          "taker_buy_base": 868781.3,
          "taker_buy_quote": 7504.677744
        },
        {
          "timestamp": 1772370000000,
          "datetime": "2026-03-01T13:00:00",
          "open": 0.00862,
          "high": 0.00874,
          "low": 0.00847,
          "close": 0.00866,
          "volume": 8740759.8,
          "close_time": 1772373599999,
          "quote_volume": 74779.067817,
          "trades": 934,
          "taker_buy_base": 4101055.9,
          "taker_buy_quote": 35061.159866
        },
        {
          "timestamp": 1772373600000,
          "datetime": "2026-03-01T14:00:00",
          "open": 0.00867,
          "high": 0.00871,
          "low": 0.00857,
          "close": 0.00857,
          "volume": 2090290.6,
          "close_time": 1772377199999,
          "quote_volume": 18032.015049,
          "trades": 321,
          "taker_buy_base": 642728.0,
          "taker_buy_quote": 5540.424862
        },
        {
          "timestamp": 1772377200000,
          "datetime": "2026-03-01T15:00:00",
          "open": 0.00858,
          "high": 0.00861,
          "low": 0.00853,
          "close": 0.00856,
          "volume": 4620053.3,
          "close_time": 1772380799999,
          "quote_volume": 39565.569317,
          "trades": 561,
          "taker_buy_base": 2687159.3,
          "taker_buy_quote": 23018.286808
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 0.00856,
          "high": 0.0086,
          "low": 0.00845,
          "close": 0.00851,
          "volume": 3268837.9,
          "close_time": 1772384399999,
          "quote_volume": 27857.390601,
          "trades": 793,
          "taker_buy_base": 2185513.5,
          "taker_buy_quote": 18619.578526
        },
        {
          "timestamp": 1772384400000,
          "datetime": "2026-03-01T17:00:00",
          "open": 0.00851,
          "high": 0.00851,
          "low": 0.00833,
          "close": 0.00834,
          "volume": 5819728.3,
          "close_time": 1772387999999,
          "quote_volume": 48745.130566,
          "trades": 843,
          "taker_buy_base": 2853771.1,
          "taker_buy_quote": 23912.203502
        },
        {
          "timestamp": 1772388000000,
          "datetime": "2026-03-01T18:00:00",
          "open": 0.00834,
          "high": 0.00842,
          "low": 0.00832,
          "close": 0.00835,
          "volume": 1867645.1,
          "close_time": 1772391599999,
          "quote_volume": 15608.703232,
          "trades": 327,
          "taker_buy_base": 947145.1,
          "taker_buy_quote": 7919.982422
        },
        {
          "timestamp": 1772391600000,
          "datetime": "2026-03-01T19:00:00",
          "open": 0.00835,
          "high": 0.00835,
          "low": 0.00825,
          "close": 0.00828,
          "volume": 2218300.5,
          "close_time": 1772395199999,
          "quote_volume": 18386.841045,
          "trades": 400,
          "taker_buy_base": 1053953.4,
          "taker_buy_quote": 8747.248207
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 0.00827,
          "high": 0.00827,
          "low": 0.00807,
          "close": 0.00808,
          "volume": 5159894.4,
          "close_time": 1772398799999,
          "quote_volume": 42000.78962,
          "trades": 830,
          "taker_buy_base": 2730357.3,
          "taker_buy_quote": 22242.290628
        },
        {
          "timestamp": 1772398800000,
          "datetime": "2026-03-01T21:00:00",
          "open": 0.00809,
          "high": 0.00822,
          "low": 0.00809,
          "close": 0.00816,
          "volume": 3573071.5,
          "close_time": 1772402399999,
          "quote_volume": 29189.69001,
          "trades": 585,
          "taker_buy_base": 1603748.1,
          "taker_buy_quote": 13086.921062
        },
        {
          "timestamp": 1772402400000,
          "datetime": "2026-03-01T22:00:00",
          "open": 0.00815,
          "high": 0.00829,
          "low": 0.00814,
          "close": 0.00822,
          "volume": 3438742.4,
          "close_time": 1772405999999,
          "quote_volume": 28289.722046,
          "trades": 516,
          "taker_buy_base": 2046168.0,
          "taker_buy_quote": 16816.412006
        },
        {
          "timestamp": 1772406000000,
          "datetime": "2026-03-01T23:00:00",
          "open": 0.00821,
          "high": 0.0083,
          "low": 0.00821,
          "close": 0.00823,
          "volume": 3152805.9,
          "close_time": 1772409599999,
          "quote_volume": 26012.207766,
          "trades": 441,
          "taker_buy_base": 1793606.7,
          "taker_buy_quote": 14797.460498
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.00824,
          "high": 0.00833,
          "low": 0.00823,
          "close": 0.00831,
          "volume": 1256251.1,
          "close_time": 1772413199999,
          "quote_volume": 10387.378786,
          "trades": 208,
          "taker_buy_base": 741417.4,
          "taker_buy_quote": 6125.886001
        },
        {
          "timestamp": 1772413200000,
          "datetime": "2026-03-02T01:00:00",
          "open": 0.00831,
          "high": 0.00841,
          "low": 0.00829,
          "close": 0.00839,
          "volume": 3079473.2,
          "close_time": 1772416799999,
          "quote_volume": 25813.388827,
          "trades": 262,
          "taker_buy_base": 1591273.1,
          "taker_buy_quote": 13336.576376
        },
        {
          "timestamp": 1772416800000,
          "datetime": "2026-03-02T02:00:00",
          "open": 0.00839,
          "high": 0.00842,
          "low": 0.00833,
          "close": 0.00835,
          "volume": 3719240.4,
          "close_time": 1772420399999,
          "quote_volume": 31152.517216,
          "trades": 410,
          "taker_buy_base": 2172676.2,
          "taker_buy_quote": 18203.5105
        },
        {
          "timestamp": 1772420400000,
          "datetime": "2026-03-02T03:00:00",
          "open": 0.00836,
          "high": 0.00843,
          "low": 0.00831,
          "close": 0.00842,
          "volume": 2331832.8,
          "close_time": 1772423999999,
          "quote_volume": 19563.60259,
          "trades": 354,
          "taker_buy_base": 1009265.9,
          "taker_buy_quote": 8454.784058
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 0.00841,
          "high": 0.00843,
          "low": 0.00836,
          "close": 0.00837,
          "volume": 1299847.5,
          "close_time": 1772427599999,
          "quote_volume": 10919.682763,
          "trades": 215,
          "taker_buy_base": 633436.7,
          "taker_buy_quote": 5317.015118
        },
        {
          "timestamp": 1772427600000,
          "datetime": "2026-03-02T05:00:00",
          "open": 0.00839,
          "high": 0.00843,
          "low": 0.00835,
          "close": 0.00839,
          "volume": 749783.2,
          "close_time": 1772431199999,
          "quote_volume": 6290.773211,
          "trades": 86,
          "taker_buy_base": 410467.7,
          "taker_buy_quote": 3444.197839
        },
        {
          "timestamp": 1772431200000,
          "datetime": "2026-03-02T06:00:00",
          "open": 0.00836,
          "high": 0.00836,
          "low": 0.00825,
          "close": 0.00829,
          "volume": 2289062.1,
          "close_time": 1772434799999,
          "quote_volume": 19014.392579,
          "trades": 285,
          "taker_buy_base": 982266.8,
          "taker_buy_quote": 8152.607455
        },
        {
          "timestamp": 1772434800000,
          "datetime": "2026-03-02T07:00:00",
          "open": 0.00829,
          "high": 0.00829,
          "low": 0.00819,
          "close": 0.00824,
          "volume": 1467456.3,
          "close_time": 1772438399999,
          "quote_volume": 12087.636961,
          "trades": 148,
          "taker_buy_base": 696656.4,
          "taker_buy_quote": 5741.762178
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 0.00824,
          "high": 0.00827,
          "low": 0.00815,
          "close": 0.00827,
          "volume": 3542646.4,
          "close_time": 1772441999999,
          "quote_volume": 29062.455137,
          "trades": 431,
          "taker_buy_base": 1340948.4,
          "taker_buy_quote": 11003.180217
        },
        {
          "timestamp": 1772442000000,
          "datetime": "2026-03-02T09:00:00",
          "open": 0.00826,
          "high": 0.00834,
          "low": 0.00825,
          "close": 0.00827,
          "volume": 1998299.0,
          "close_time": 1772445599999,
          "quote_volume": 16600.930165,
          "trades": 308,
          "taker_buy_base": 1302665.2,
          "taker_buy_quote": 10823.709616
        },
        {
          "timestamp": 1772445600000,
          "datetime": "2026-03-02T10:00:00",
          "open": 0.00828,
          "high": 0.00831,
          "low": 0.00827,
          "close": 0.00831,
          "volume": 1364046.8,
          "close_time": 1772449199999,
          "quote_volume": 11309.531027,
          "trades": 215,
          "taker_buy_base": 883646.2,
          "taker_buy_quote": 7327.131822
        },
        {
          "timestamp": 1772449200000,
          "datetime": "2026-03-02T11:00:00",
          "open": 0.00832,
          "high": 0.00834,
          "low": 0.00829,
          "close": 0.00829,
          "volume": 4033356.2,
          "close_time": 1772452799999,
          "quote_volume": 33545.98881,
          "trades": 416,
          "taker_buy_base": 2359757.9,
          "taker_buy_quote": 19634.095199
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 0.0083,
          "high": 0.0083,
          "low": 0.00824,
          "close": 0.00825,
          "volume": 1232117.7,
          "close_time": 1772456399999,
          "quote_volume": 10169.179196,
          "trades": 193,
          "taker_buy_base": 606291.2,
          "taker_buy_quote": 5003.860098
        },
        {
          "timestamp": 1772456400000,
          "datetime": "2026-03-02T13:00:00",
          "open": 0.00824,
          "high": 0.00824,
          "low": 0.00808,
          "close": 0.0081,
          "volume": 8173319.9,
          "close_time": 1772459999999,
          "quote_volume": 66694.957558,
          "trades": 670,
          "taker_buy_base": 3252360.9,
          "taker_buy_quote": 26532.06881
        },
        {
          "timestamp": 1772460000000,
          "datetime": "2026-03-02T14:00:00",
          "open": 0.00808,
          "high": 0.00836,
          "low": 0.00806,
          "close": 0.00833,
          "volume": 7359335.2,
          "close_time": 1772463599999,
          "quote_volume": 60326.132445,
          "trades": 744,
          "taker_buy_base": 4714135.2,
          "taker_buy_quote": 38599.451329
        },
        {
          "timestamp": 1772463600000,
          "datetime": "2026-03-02T15:00:00",
          "open": 0.00833,
          "high": 0.00852,
          "low": 0.0083,
          "close": 0.00838,
          "volume": 13747368.9,
          "close_time": 1772467199999,
          "quote_volume": 115630.018164,
          "trades": 1918,
          "taker_buy_base": 4119431.6,
          "taker_buy_quote": 34656.331657
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 0.00838,
          "high": 0.00851,
          "low": 0.00835,
          "close": 0.00846,
          "volume": 12608196.9,
          "close_time": 1772470799999,
          "quote_volume": 106030.400406,
          "trades": 1581,
          "taker_buy_base": 5840876.2,
          "taker_buy_quote": 49130.091148
        },
        {
          "timestamp": 1772470800000,
          "datetime": "2026-03-02T17:00:00",
          "open": 0.00847,
          "high": 0.00849,
          "low": 0.00836,
          "close": 0.00845,
          "volume": 4084024.3,
          "close_time": 1772474399999,
          "quote_volume": 34407.118259,
          "trades": 503,
          "taker_buy_base": 2537956.6,
          "taker_buy_quote": 21368.735716
        },
        {
          "timestamp": 1772474400000,
          "datetime": "2026-03-02T18:00:00",
          "open": 0.00845,
          "high": 0.00845,
          "low": 0.00835,
          "close": 0.00836,
          "volume": 4225814.7,
          "close_time": 1772477999999,
          "quote_volume": 35493.007736,
          "trades": 393,
          "taker_buy_base": 2065707.0,
          "taker_buy_quote": 17362.362714
        },
        {
          "timestamp": 1772478000000,
          "datetime": "2026-03-02T19:00:00",
          "open": 0.00836,
          "high": 0.00841,
          "low": 0.00834,
          "close": 0.0084,
          "volume": 2984856.9,
          "close_time": 1772481599999,
          "quote_volume": 24999.216682,
          "trades": 359,
          "taker_buy_base": 1864236.9,
          "taker_buy_quote": 15615.823044
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 0.0084,
          "high": 0.00844,
          "low": 0.00833,
          "close": 0.00833,
          "volume": 2788203.0,
          "close_time": 1772485199999,
          "quote_volume": 23379.481834,
          "trades": 322,
          "taker_buy_base": 2062602.7,
          "taker_buy_quote": 17295.405769
        },
        {
          "timestamp": 1772485200000,
          "datetime": "2026-03-02T21:00:00",
          "open": 0.00833,
          "high": 0.00833,
          "low": 0.00827,
          "close": 0.00831,
          "volume": 3782571.5,
          "close_time": 1772488799999,
          "quote_volume": 31385.600571,
          "trades": 335,
          "taker_buy_base": 2303138.3,
          "taker_buy_quote": 19109.426288
        },
        {
          "timestamp": 1772488800000,
          "datetime": "2026-03-02T22:00:00",
          "open": 0.00831,
          "high": 0.00841,
          "low": 0.00828,
          "close": 0.00835,
          "volume": 4167828.0,
          "close_time": 1772492399999,
          "quote_volume": 34710.389857,
          "trades": 274,
          "taker_buy_base": 1964677.2,
          "taker_buy_quote": 16354.713844
        },
        {
          "timestamp": 1772492400000,
          "datetime": "2026-03-02T23:00:00",
          "open": 0.00837,
          "high": 0.00837,
          "low": 0.00823,
          "close": 0.00826,
          "volume": 4487773.5,
          "close_time": 1772495999999,
          "quote_volume": 37180.709514,
          "trades": 476,
          "taker_buy_base": 1931557.9,
          "taker_buy_quote": 15981.16538
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.00826,
          "high": 0.00829,
          "low": 0.00819,
          "close": 0.00821,
          "volume": 2423122.0,
          "close_time": 1772499599999,
          "quote_volume": 19956.524566,
          "trades": 204,
          "taker_buy_base": 979942.6,
          "taker_buy_quote": 8076.678784
        },
        {
          "timestamp": 1772499600000,
          "datetime": "2026-03-03T01:00:00",
          "open": 0.00822,
          "high": 0.00828,
          "low": 0.00818,
          "close": 0.00818,
          "volume": 3642143.1,
          "close_time": 1772503199999,
          "quote_volume": 29946.907342,
          "trades": 512,
          "taker_buy_base": 1775807.4,
          "taker_buy_quote": 14608.201143
        },
        {
          "timestamp": 1772503200000,
          "datetime": "2026-03-03T02:00:00",
          "open": 0.00818,
          "high": 0.00821,
          "low": 0.0081,
          "close": 0.00818,
          "volume": 2965836.5,
          "close_time": 1772506799999,
          "quote_volume": 24154.525614,
          "trades": 237,
          "taker_buy_base": 1026974.9,
          "taker_buy_quote": 8375.809119
        },
        {
          "timestamp": 1772506800000,
          "datetime": "2026-03-03T03:00:00",
          "open": 0.00817,
          "high": 0.00824,
          "low": 0.00816,
          "close": 0.00821,
          "volume": 1156195.3,
          "close_time": 1772510399999,
          "quote_volume": 9476.108909,
          "trades": 157,
          "taker_buy_base": 427634.0,
          "taker_buy_quote": 3504.735358
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 0.00821,
          "high": 0.00822,
          "low": 0.00817,
          "close": 0.00822,
          "volume": 2792495.2,
          "close_time": 1772513999999,
          "quote_volume": 22894.029064,
          "trades": 213,
          "taker_buy_base": 1160795.4,
          "taker_buy_quote": 9518.96325
        },
        {
          "timestamp": 1772514000000,
          "datetime": "2026-03-03T05:00:00",
          "open": 0.00822,
          "high": 0.00829,
          "low": 0.00819,
          "close": 0.00822,
          "volume": 1529760.7,
          "close_time": 1772517599999,
          "quote_volume": 12613.928354,
          "trades": 273,
          "taker_buy_base": 487553.4,
          "taker_buy_quote": 4015.553325
        },
        {
          "timestamp": 1772517600000,
          "datetime": "2026-03-03T06:00:00",
          "open": 0.00823,
          "high": 0.00833,
          "low": 0.00822,
          "close": 0.00832,
          "volume": 2070475.8,
          "close_time": 1772521199999,
          "quote_volume": 17149.90167,
          "trades": 373,
          "taker_buy_base": 1203847.8,
          "taker_buy_quote": 9975.379547
        },
        {
          "timestamp": 1772521200000,
          "datetime": "2026-03-03T07:00:00",
          "open": 0.00832,
          "high": 0.0084,
          "low": 0.00831,
          "close": 0.00839,
          "volume": 2683511.5,
          "close_time": 1772524799999,
          "quote_volume": 22449.18112,
          "trades": 346,
          "taker_buy_base": 1300269.9,
          "taker_buy_quote": 10880.227273
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 0.0084,
          "high": 0.00841,
          "low": 0.00815,
          "close": 0.0082,
          "volume": 3225975.1,
          "close_time": 1772528399999,
          "quote_volume": 26648.908062,
          "trades": 363,
          "taker_buy_base": 1289096.1,
          "taker_buy_quote": 10659.618619
        },
        {
          "timestamp": 1772528400000,
          "datetime": "2026-03-03T09:00:00",
          "open": 0.00819,
          "high": 0.00825,
          "low": 0.00808,
          "close": 0.00809,
          "volume": 5134263.0,
          "close_time": 1772531999999,
          "quote_volume": 41904.685753,
          "trades": 352,
          "taker_buy_base": 2239848.4,
          "taker_buy_quote": 18264.933795
        },
        {
          "timestamp": 1772532000000,
          "datetime": "2026-03-03T10:00:00",
          "open": 0.00807,
          "high": 0.00811,
          "low": 0.00798,
          "close": 0.00808,
          "volume": 8903489.9,
          "close_time": 1772535599999,
          "quote_volume": 71800.448213,
          "trades": 416,
          "taker_buy_base": 4163630.3,
          "taker_buy_quote": 33556.215945
        },
        {
          "timestamp": 1772535600000,
          "datetime": "2026-03-03T11:00:00",
          "open": 0.00808,
          "high": 0.00812,
          "low": 0.00805,
          "close": 0.00812,
          "volume": 2167616.1,
          "close_time": 1772539199999,
          "quote_volume": 17537.760187,
          "trades": 145,
          "taker_buy_base": 1040612.9,
          "taker_buy_quote": 8421.268452
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 0.00812,
          "high": 0.00825,
          "low": 0.00808,
          "close": 0.00808,
          "volume": 1894109.1,
          "close_time": 1772542799999,
          "quote_volume": 15450.24403,
          "trades": 262,
          "taker_buy_base": 1009909.6,
          "taker_buy_quote": 8238.607016
        },
        {
          "timestamp": 1772542800000,
          "datetime": "2026-03-03T13:00:00",
          "open": 0.00809,
          "high": 0.0081,
          "low": 0.00801,
          "close": 0.00804,
          "volume": 3982825.1,
          "close_time": 1772546399999,
          "quote_volume": 32111.458487,
          "trades": 498,
          "taker_buy_base": 1257554.0,
          "taker_buy_quote": 10136.116024
        },
        {
          "timestamp": 1772546400000,
          "datetime": "2026-03-03T14:00:00",
          "open": 0.00804,
          "high": 0.00812,
          "low": 0.00798,
          "close": 0.00803,
          "volume": 6792790.4,
          "close_time": 1772549999999,
          "quote_volume": 54625.225796,
          "trades": 569,
          "taker_buy_base": 3508824.3,
          "taker_buy_quote": 28233.692073
        },
        {
          "timestamp": 1772550000000,
          "datetime": "2026-03-03T15:00:00",
          "open": 0.00803,
          "high": 0.00815,
          "low": 0.00797,
          "close": 0.00815,
          "volume": 6002897.8,
          "close_time": 1772553599999,
          "quote_volume": 48336.357956,
          "trades": 449,
          "taker_buy_base": 2842040.2,
          "taker_buy_quote": 22889.412859
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 0.00815,
          "high": 0.00833,
          "low": 0.00814,
          "close": 0.00825,
          "volume": 5220901.5,
          "close_time": 1772557199999,
          "quote_volume": 42963.28577,
          "trades": 338,
          "taker_buy_base": 2430968.6,
          "taker_buy_quote": 19997.773023
        },
        {
          "timestamp": 1772557200000,
          "datetime": "2026-03-03T17:00:00",
          "open": 0.00822,
          "high": 0.0083,
          "low": 0.00816,
          "close": 0.0083,
          "volume": 3543318.7,
          "close_time": 1772560799999,
          "quote_volume": 29127.884079,
          "trades": 241,
          "taker_buy_base": 1457377.9,
          "taker_buy_quote": 11969.87128
        },
        {
          "timestamp": 1772560800000,
          "datetime": "2026-03-03T18:00:00",
          "open": 0.00829,
          "high": 0.00833,
          "low": 0.00821,
          "close": 0.00821,
          "volume": 5525119.4,
          "close_time": 1772564399999,
          "quote_volume": 45680.60274,
          "trades": 372,
          "taker_buy_base": 1606713.2,
          "taker_buy_quote": 13296.514601
        },
        {
          "timestamp": 1772564400000,
          "datetime": "2026-03-03T19:00:00",
          "open": 0.00822,
          "high": 0.00823,
          "low": 0.00813,
          "close": 0.00815,
          "volume": 7275015.9,
          "close_time": 1772567999999,
          "quote_volume": 59519.44883,
          "trades": 589,
          "taker_buy_base": 3983032.4,
          "taker_buy_quote": 32595.2525
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 0.00817,
          "high": 0.0082,
          "low": 0.00812,
          "close": 0.00812,
          "volume": 2415794.6,
          "close_time": 1772571599999,
          "quote_volume": 19711.084017,
          "trades": 358,
          "taker_buy_base": 1643963.0,
          "taker_buy_quote": 13421.914513
        },
        {
          "timestamp": 1772571600000,
          "datetime": "2026-03-03T21:00:00",
          "open": 0.00811,
          "high": 0.00812,
          "low": 0.00806,
          "close": 0.0081,
          "volume": 2513090.5,
          "close_time": 1772575199999,
          "quote_volume": 20308.855534,
          "trades": 270,
          "taker_buy_base": 1101205.8,
          "taker_buy_quote": 8904.644436
        },
        {
          "timestamp": 1772575200000,
          "datetime": "2026-03-03T22:00:00",
          "open": 0.00809,
          "high": 0.00815,
          "low": 0.00809,
          "close": 0.00812,
          "volume": 1810026.6,
          "close_time": 1772578799999,
          "quote_volume": 14696.185019,
          "trades": 198,
          "taker_buy_base": 455457.9,
          "taker_buy_quote": 3698.943395
        },
        {
          "timestamp": 1772578800000,
          "datetime": "2026-03-03T23:00:00",
          "open": 0.00811,
          "high": 0.00815,
          "low": 0.00805,
          "close": 0.00806,
          "volume": 4870874.5,
          "close_time": 1772582399999,
          "quote_volume": 39499.495659,
          "trades": 390,
          "taker_buy_base": 2059275.5,
          "taker_buy_quote": 16710.413185
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.00805,
          "high": 0.00807,
          "low": 0.00798,
          "close": 0.00803,
          "volume": 3751839.5,
          "close_time": 1772585999999,
          "quote_volume": 30064.934611,
          "trades": 302,
          "taker_buy_base": 1788364.1,
          "taker_buy_quote": 14335.941812
        },
        {
          "timestamp": 1772586000000,
          "datetime": "2026-03-04T01:00:00",
          "open": 0.00802,
          "high": 0.0081,
          "low": 0.008,
          "close": 0.00806,
          "volume": 3254379.8,
          "close_time": 1772589599999,
          "quote_volume": 26213.532773,
          "trades": 603,
          "taker_buy_base": 2450806.2,
          "taker_buy_quote": 19740.1928
        },
        {
          "timestamp": 1772589600000,
          "datetime": "2026-03-04T02:00:00",
          "open": 0.00805,
          "high": 0.00809,
          "low": 0.00799,
          "close": 0.00806,
          "volume": 2010890.0,
          "close_time": 1772593199999,
          "quote_volume": 16176.477529,
          "trades": 313,
          "taker_buy_base": 1056983.7,
          "taker_buy_quote": 8496.401498
        },
        {
          "timestamp": 1772593200000,
          "datetime": "2026-03-04T03:00:00",
          "open": 0.00806,
          "high": 0.00808,
          "low": 0.00796,
          "close": 0.00801,
          "volume": 2734332.8,
          "close_time": 1772596799999,
          "quote_volume": 21886.690534,
          "trades": 530,
          "taker_buy_base": 1598862.9,
          "taker_buy_quote": 12804.416151
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 0.00801,
          "high": 0.00804,
          "low": 0.00798,
          "close": 0.00803,
          "volume": 1340229.9,
          "close_time": 1772600399999,
          "quote_volume": 10738.508163,
          "trades": 159,
          "taker_buy_base": 748823.3,
          "taker_buy_quote": 6004.468553
        },
        {
          "timestamp": 1772600400000,
          "datetime": "2026-03-04T05:00:00",
          "open": 0.00803,
          "high": 0.00804,
          "low": 0.00797,
          "close": 0.00802,
          "volume": 2309374.2,
          "close_time": 1772603999999,
          "quote_volume": 18492.432543,
          "trades": 246,
          "taker_buy_base": 734903.5,
          "taker_buy_quote": 5890.494588
        },
        {
          "timestamp": 1772604000000,
          "datetime": "2026-03-04T06:00:00",
          "open": 0.00802,
          "high": 0.00809,
          "low": 0.008,
          "close": 0.00806,
          "volume": 2533794.0,
          "close_time": 1772607599999,
          "quote_volume": 20382.032293,
          "trades": 312,
          "taker_buy_base": 753807.7,
          "taker_buy_quote": 6065.398146
        },
        {
          "timestamp": 1772607600000,
          "datetime": "2026-03-04T07:00:00",
          "open": 0.00805,
          "high": 0.00813,
          "low": 0.00804,
          "close": 0.00811,
          "volume": 1527811.8,
          "close_time": 1772611199999,
          "quote_volume": 12340.884502,
          "trades": 203,
          "taker_buy_base": 734647.8,
          "taker_buy_quote": 5937.465516
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 0.00811,
          "high": 0.00822,
          "low": 0.00806,
          "close": 0.00819,
          "volume": 4131901.0,
          "close_time": 1772614799999,
          "quote_volume": 33583.599758,
          "trades": 399,
          "taker_buy_base": 2482395.6,
          "taker_buy_quote": 20201.663911
        },
        {
          "timestamp": 1772614800000,
          "datetime": "2026-03-04T09:00:00",
          "open": 0.0082,
          "high": 0.0083,
          "low": 0.00817,
          "close": 0.00825,
          "volume": 3281134.7,
          "close_time": 1772618399999,
          "quote_volume": 26997.062631,
          "trades": 261,
          "taker_buy_base": 1520743.4,
          "taker_buy_quote": 12525.689914
        },
        {
          "timestamp": 1772618400000,
          "datetime": "2026-03-04T10:00:00",
          "open": 0.00826,
          "high": 0.0083,
          "low": 0.00815,
          "close": 0.00818,
          "volume": 5643591.0,
          "close_time": 1772621999999,
          "quote_volume": 46414.912843,
          "trades": 371,
          "taker_buy_base": 3015516.1,
          "taker_buy_quote": 24813.142088
        },
        {
          "timestamp": 1772622000000,
          "datetime": "2026-03-04T11:00:00",
          "open": 0.00819,
          "high": 0.0082,
          "low": 0.00806,
          "close": 0.00811,
          "volume": 3787549.7,
          "close_time": 1772625599999,
          "quote_volume": 30854.237279,
          "trades": 527,
          "taker_buy_base": 1259390.2,
          "taker_buy_quote": 10252.045986
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 0.00812,
          "high": 0.00815,
          "low": 0.00805,
          "close": 0.00815,
          "volume": 6409100.1,
          "close_time": 1772629199999,
          "quote_volume": 51960.054395,
          "trades": 833,
          "taker_buy_base": 2868760.9,
          "taker_buy_quote": 23251.593584
        },
        {
          "timestamp": 1772629200000,
          "datetime": "2026-03-04T13:00:00",
          "open": 0.00816,
          "high": 0.00823,
          "low": 0.00816,
          "close": 0.00821,
          "volume": 5056170.2,
          "close_time": 1772632799999,
          "quote_volume": 41460.733388,
          "trades": 578,
          "taker_buy_base": 1978254.5,
          "taker_buy_quote": 16227.729622
        },
        {
          "timestamp": 1772632800000,
          "datetime": "2026-03-04T14:00:00",
          "open": 0.00821,
          "high": 0.0083,
          "low": 0.00816,
          "close": 0.00817,
          "volume": 3970078.6,
          "close_time": 1772636399999,
          "quote_volume": 32653.850866,
          "trades": 505,
          "taker_buy_base": 2073088.0,
          "taker_buy_quote": 17053.558862
        },
        {
          "timestamp": 1772636400000,
          "datetime": "2026-03-04T15:00:00",
          "open": 0.00818,
          "high": 0.0083,
          "low": 0.00816,
          "close": 0.00829,
          "volume": 9230575.9,
          "close_time": 1772639999999,
          "quote_volume": 75959.981727,
          "trades": 937,
          "taker_buy_base": 4305244.9,
          "taker_buy_quote": 35432.628996
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 0.0083,
          "high": 0.00832,
          "low": 0.0082,
          "close": 0.00823,
          "volume": 4557393.7,
          "close_time": 1772643599999,
          "quote_volume": 37609.708772,
          "trades": 372,
          "taker_buy_base": 1990260.5,
          "taker_buy_quote": 16431.223572
        },
        {
          "timestamp": 1772643600000,
          "datetime": "2026-03-04T17:00:00",
          "open": 0.00824,
          "high": 0.00826,
          "low": 0.00817,
          "close": 0.00819,
          "volume": 3481735.0,
          "close_time": 1772647199999,
          "quote_volume": 28567.054694,
          "trades": 327,
          "taker_buy_base": 1695153.8,
          "taker_buy_quote": 13911.754203
        },
        {
          "timestamp": 1772647200000,
          "datetime": "2026-03-04T18:00:00",
          "open": 0.00819,
          "high": 0.0082,
          "low": 0.00811,
          "close": 0.00815,
          "volume": 3263178.8,
          "close_time": 1772650799999,
          "quote_volume": 26555.401688,
          "trades": 290,
          "taker_buy_base": 1488368.0,
          "taker_buy_quote": 12117.285903
        },
        {
          "timestamp": 1772650800000,
          "datetime": "2026-03-04T19:00:00",
          "open": 0.00816,
          "high": 0.00825,
          "low": 0.00815,
          "close": 0.00822,
          "volume": 2920125.1,
          "close_time": 1772654399999,
          "quote_volume": 23963.269043,
          "trades": 381,
          "taker_buy_base": 1509850.4,
          "taker_buy_quote": 12399.006797
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 0.00822,
          "high": 0.00822,
          "low": 0.00817,
          "close": 0.00818,
          "volume": 2336665.0,
          "close_time": 1772657999999,
          "quote_volume": 19169.810964,
          "trades": 366,
          "taker_buy_base": 1526361.4,
          "taker_buy_quote": 12522.610771
        },
        {
          "timestamp": 1772658000000,
          "datetime": "2026-03-04T21:00:00",
          "open": 0.00817,
          "high": 0.00825,
          "low": 0.00817,
          "close": 0.00823,
          "volume": 3216605.0,
          "close_time": 1772661599999,
          "quote_volume": 26415.607735,
          "trades": 308,
          "taker_buy_base": 994881.4,
          "taker_buy_quote": 8161.874839
        },
        {
          "timestamp": 1772661600000,
          "datetime": "2026-03-04T22:00:00",
          "open": 0.00826,
          "high": 0.00828,
          "low": 0.00811,
          "close": 0.00811,
          "volume": 9073822.7,
          "close_time": 1772665199999,
          "quote_volume": 74232.180114,
          "trades": 735,
          "taker_buy_base": 6425860.8,
          "taker_buy_quote": 52499.89143
        },
        {
          "timestamp": 1772665200000,
          "datetime": "2026-03-04T23:00:00",
          "open": 0.00811,
          "high": 0.00816,
          "low": 0.00806,
          "close": 0.00816,
          "volume": 2098978.5,
          "close_time": 1772668799999,
          "quote_volume": 17030.954324,
          "trades": 127,
          "taker_buy_base": 1119743.7,
          "taker_buy_quote": 9097.154572
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.00815,
          "high": 0.00815,
          "low": 0.00808,
          "close": 0.00809,
          "volume": 1329921.6,
          "close_time": 1772672399999,
          "quote_volume": 10783.118713,
          "trades": 184,
          "taker_buy_base": 855831.2,
          "taker_buy_quote": 6937.025662
        },
        {
          "timestamp": 1772672400000,
          "datetime": "2026-03-05T01:00:00",
          "open": 0.00809,
          "high": 0.00818,
          "low": 0.00807,
          "close": 0.0081,
          "volume": 3124839.4,
          "close_time": 1772675999999,
          "quote_volume": 25398.26407,
          "trades": 221,
          "taker_buy_base": 1392702.8,
          "taker_buy_quote": 11301.368206
        },
        {
          "timestamp": 1772676000000,
          "datetime": "2026-03-05T02:00:00",
          "open": 0.0081,
          "high": 0.0082,
          "low": 0.00777,
          "close": 0.00791,
          "volume": 52843367.0,
          "close_time": 1772679599999,
          "quote_volume": 419147.477092,
          "trades": 2970,
          "taker_buy_base": 16048155.3,
          "taker_buy_quote": 127324.272825
        },
        {
          "timestamp": 1772679600000,
          "datetime": "2026-03-05T03:00:00",
          "open": 0.00791,
          "high": 0.00798,
          "low": 0.00791,
          "close": 0.00796,
          "volume": 3106955.8,
          "close_time": 1772683199999,
          "quote_volume": 24647.023151,
          "trades": 421,
          "taker_buy_base": 1880257.1,
          "taker_buy_quote": 14922.592036
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 0.00797,
          "high": 0.00802,
          "low": 0.00795,
          "close": 0.00798,
          "volume": 2806119.6,
          "close_time": 1772686799999,
          "quote_volume": 22410.112587,
          "trades": 337,
          "taker_buy_base": 1903502.3,
          "taker_buy_quote": 15198.423473
        },
        {
          "timestamp": 1772686800000,
          "datetime": "2026-03-05T05:00:00",
          "open": 0.00798,
          "high": 0.00803,
          "low": 0.00795,
          "close": 0.00798,
          "volume": 3025150.4,
          "close_time": 1772690399999,
          "quote_volume": 24157.81918,
          "trades": 340,
          "taker_buy_base": 1385359.1,
          "taker_buy_quote": 11065.807522
        },
        {
          "timestamp": 1772690400000,
          "datetime": "2026-03-05T06:00:00",
          "open": 0.00798,
          "high": 0.00802,
          "low": 0.00794,
          "close": 0.00799,
          "volume": 2413964.2,
          "close_time": 1772693999999,
          "quote_volume": 19245.292939,
          "trades": 259,
          "taker_buy_base": 1068015.3,
          "taker_buy_quote": 8517.77863
        },
        {
          "timestamp": 1772694000000,
          "datetime": "2026-03-05T07:00:00",
          "open": 0.00799,
          "high": 0.00802,
          "low": 0.00794,
          "close": 0.008,
          "volume": 1382860.5,
          "close_time": 1772697599999,
          "quote_volume": 11040.345986,
          "trades": 151,
          "taker_buy_base": 922170.2,
          "taker_buy_quote": 7364.481451
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 0.008,
          "high": 0.00818,
          "low": 0.00797,
          "close": 0.00815,
          "volume": 10756143.1,
          "close_time": 1772701199999,
          "quote_volume": 86998.325305,
          "trades": 912,
          "taker_buy_base": 6535066.4,
          "taker_buy_quote": 52847.623851
        },
        {
          "timestamp": 1772701200000,
          "datetime": "2026-03-05T09:00:00",
          "open": 0.00816,
          "high": 0.00821,
          "low": 0.00815,
          "close": 0.00815,
          "volume": 6510368.8,
          "close_time": 1772704799999,
          "quote_volume": 53296.265231,
          "trades": 510,
          "taker_buy_base": 3860047.0,
          "taker_buy_quote": 31620.246606
        },
        {
          "timestamp": 1772704800000,
          "datetime": "2026-03-05T10:00:00",
          "open": 0.00815,
          "high": 0.0082,
          "low": 0.00815,
          "close": 0.00819,
          "volume": 10194057.4,
          "close_time": 1772708399999,
          "quote_volume": 83129.566019,
          "trades": 333,
          "taker_buy_base": 839365.7,
          "taker_buy_quote": 6864.444929
        },
        {
          "timestamp": 1772708400000,
          "datetime": "2026-03-05T11:00:00",
          "open": 0.00819,
          "high": 0.00819,
          "low": 0.00805,
          "close": 0.00805,
          "volume": 9361417.5,
          "close_time": 1772711999999,
          "quote_volume": 76145.533473,
          "trades": 375,
          "taker_buy_base": 1262446.6,
          "taker_buy_quote": 10252.956172
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 0.00805,
          "high": 0.00815,
          "low": 0.00804,
          "close": 0.00806,
          "volume": 16235175.8,
          "close_time": 1772715599999,
          "quote_volume": 131443.520183,
          "trades": 1110,
          "taker_buy_base": 8951544.0,
          "taker_buy_quote": 72516.322277
        },
        {
          "timestamp": 1772715600000,
          "datetime": "2026-03-05T13:00:00",
          "open": 0.00806,
          "high": 0.00806,
          "low": 0.00793,
          "close": 0.00793,
          "volume": 14160024.7,
          "close_time": 1772719199999,
          "quote_volume": 113095.829249,
          "trades": 933,
          "taker_buy_base": 4457427.1,
          "taker_buy_quote": 35595.456659
        },
        {
          "timestamp": 1772719200000,
          "datetime": "2026-03-05T14:00:00",
          "open": 0.00793,
          "high": 0.00801,
          "low": 0.00791,
          "close": 0.00796,
          "volume": 8383405.8,
          "close_time": 1772722799999,
          "quote_volume": 66685.3735,
          "trades": 890,
          "taker_buy_base": 4108908.7,
          "taker_buy_quote": 32720.584524
        },
        {
          "timestamp": 1772722800000,
          "datetime": "2026-03-05T15:00:00",
          "open": 0.00795,
          "high": 0.00797,
          "low": 0.00781,
          "close": 0.00786,
          "volume": 11375516.1,
          "close_time": 1772726399999,
          "quote_volume": 89695.57895,
          "trades": 1408,
          "taker_buy_base": 6276656.2,
          "taker_buy_quote": 49488.865455
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 0.00786,
          "high": 0.00787,
          "low": 0.00773,
          "close": 0.00779,
          "volume": 12081928.0,
          "close_time": 1772729999999,
          "quote_volume": 94064.499369,
          "trades": 897,
          "taker_buy_base": 6242159.6,
          "taker_buy_quote": 48620.365962
        },
        {
          "timestamp": 1772730000000,
          "datetime": "2026-03-05T17:00:00",
          "open": 0.0078,
          "high": 0.00784,
          "low": 0.00774,
          "close": 0.00776,
          "volume": 7149756.5,
          "close_time": 1772733599999,
          "quote_volume": 55672.988864,
          "trades": 533,
          "taker_buy_base": 3987382.0,
          "taker_buy_quote": 31058.290813
        },
        {
          "timestamp": 1772733600000,
          "datetime": "2026-03-05T18:00:00",
          "open": 0.00776,
          "high": 0.00782,
          "low": 0.00776,
          "close": 0.0078,
          "volume": 2750448.0,
          "close_time": 1772737199999,
          "quote_volume": 21438.303724,
          "trades": 307,
          "taker_buy_base": 1266925.5,
          "taker_buy_quote": 9875.750398
        },
        {
          "timestamp": 1772737200000,
          "datetime": "2026-03-05T19:00:00",
          "open": 0.0078,
          "high": 0.00783,
          "low": 0.00778,
          "close": 0.00779,
          "volume": 3995674.4,
          "close_time": 1772740799999,
          "quote_volume": 31178.750751,
          "trades": 686,
          "taker_buy_base": 1253392.1,
          "taker_buy_quote": 9780.423459
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 0.00779,
          "high": 0.00783,
          "low": 0.00777,
          "close": 0.00779,
          "volume": 4887762.9,
          "close_time": 1772744399999,
          "quote_volume": 38114.609194,
          "trades": 416,
          "taker_buy_base": 2733779.5,
          "taker_buy_quote": 21321.707234
        },
        {
          "timestamp": 1772744400000,
          "datetime": "2026-03-05T21:00:00",
          "open": 0.0078,
          "high": 0.00782,
          "low": 0.00777,
          "close": 0.00779,
          "volume": 2436290.3,
          "close_time": 1772747999999,
          "quote_volume": 18983.960644,
          "trades": 387,
          "taker_buy_base": 1067760.3,
          "taker_buy_quote": 8321.960755
        },
        {
          "timestamp": 1772748000000,
          "datetime": "2026-03-05T22:00:00",
          "open": 0.0078,
          "high": 0.00787,
          "low": 0.00778,
          "close": 0.00785,
          "volume": 2699486.6,
          "close_time": 1772751599999,
          "quote_volume": 21062.177713,
          "trades": 202,
          "taker_buy_base": 1692010.4,
          "taker_buy_quote": 13202.184505
        },
        {
          "timestamp": 1772751600000,
          "datetime": "2026-03-05T23:00:00",
          "open": 0.00785,
          "high": 0.00786,
          "low": 0.0078,
          "close": 0.00781,
          "volume": 3833064.7,
          "close_time": 1772755199999,
          "quote_volume": 29978.310228,
          "trades": 179,
          "taker_buy_base": 1234893.9,
          "taker_buy_quote": 9653.555294
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.00782,
          "high": 0.00784,
          "low": 0.00781,
          "close": 0.00784,
          "volume": 442149.0,
          "close_time": 1772758799999,
          "quote_volume": 3457.540881,
          "trades": 80,
          "taker_buy_base": 117154.7,
          "taker_buy_quote": 916.240304
        },
        {
          "timestamp": 1772758800000,
          "datetime": "2026-03-06T01:00:00",
          "open": 0.00784,
          "high": 0.00784,
          "low": 0.00776,
          "close": 0.00782,
          "volume": 3661165.2,
          "close_time": 1772762399999,
          "quote_volume": 28572.743743,
          "trades": 211,
          "taker_buy_base": 1411616.4,
          "taker_buy_quote": 11003.374908
        },
        {
          "timestamp": 1772762400000,
          "datetime": "2026-03-06T02:00:00",
          "open": 0.00781,
          "high": 0.00785,
          "low": 0.0078,
          "close": 0.00781,
          "volume": 1228283.4,
          "close_time": 1772765999999,
          "quote_volume": 9614.425816,
          "trades": 132,
          "taker_buy_base": 797433.2,
          "taker_buy_quote": 6242.765261
        },
        {
          "timestamp": 1772766000000,
          "datetime": "2026-03-06T03:00:00",
          "open": 0.00782,
          "high": 0.00784,
          "low": 0.0078,
          "close": 0.00781,
          "volume": 948414.0,
          "close_time": 1772769599999,
          "quote_volume": 7416.158896,
          "trades": 133,
          "taker_buy_base": 282692.4,
          "taker_buy_quote": 2211.442452
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 0.00781,
          "high": 0.00782,
          "low": 0.00773,
          "close": 0.00777,
          "volume": 6145337.0,
          "close_time": 1772773199999,
          "quote_volume": 47680.162903,
          "trades": 648,
          "taker_buy_base": 3097353.7,
          "taker_buy_quote": 24041.214175
        },
        {
          "timestamp": 1772773200000,
          "datetime": "2026-03-06T05:00:00",
          "open": 0.00777,
          "high": 0.00777,
          "low": 0.00768,
          "close": 0.00772,
          "volume": 4732381.8,
          "close_time": 1772776799999,
          "quote_volume": 36528.828546,
          "trades": 723,
          "taker_buy_base": 1785759.3,
          "taker_buy_quote": 13777.641121
        },
        {
          "timestamp": 1772776800000,
          "datetime": "2026-03-06T06:00:00",
          "open": 0.00772,
          "high": 0.00774,
          "low": 0.00766,
          "close": 0.00771,
          "volume": 6333160.4,
          "close_time": 1772780399999,
          "quote_volume": 48724.138678,
          "trades": 540,
          "taker_buy_base": 3739312.2,
          "taker_buy_quote": 28764.946463
        },
        {
          "timestamp": 1772780400000,
          "datetime": "2026-03-06T07:00:00",
          "open": 0.00771,
          "high": 0.00779,
          "low": 0.00768,
          "close": 0.00777,
          "volume": 2194037.9,
          "close_time": 1772783999999,
          "quote_volume": 16970.267698,
          "trades": 256,
          "taker_buy_base": 990081.9,
          "taker_buy_quote": 7650.89735
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 0.00777,
          "high": 0.00777,
          "low": 0.0077,
          "close": 0.00772,
          "volume": 6501274.7,
          "close_time": 1772787599999,
          "quote_volume": 50285.254261,
          "trades": 236,
          "taker_buy_base": 2731008.5,
          "taker_buy_quote": 21126.901167
        },
        {
          "timestamp": 1772787600000,
          "datetime": "2026-03-06T09:00:00",
          "open": 0.00772,
          "high": 0.00773,
          "low": 0.00754,
          "close": 0.00765,
          "volume": 10562219.5,
          "close_time": 1772791199999,
          "quote_volume": 80361.794897,
          "trades": 866,
          "taker_buy_base": 4924337.6,
          "taker_buy_quote": 37481.882061
        },
        {
          "timestamp": 1772791200000,
          "datetime": "2026-03-06T10:00:00",
          "open": 0.00764,
          "high": 0.00772,
          "low": 0.00763,
          "close": 0.00765,
          "volume": 9151944.7,
          "close_time": 1772794799999,
          "quote_volume": 70276.00197,
          "trades": 579,
          "taker_buy_base": 4708709.6,
          "taker_buy_quote": 36125.428536
        },
        {
          "timestamp": 1772794800000,
          "datetime": "2026-03-06T11:00:00",
          "open": 0.00764,
          "high": 0.00766,
          "low": 0.00758,
          "close": 0.0076,
          "volume": 3450723.1,
          "close_time": 1772798399999,
          "quote_volume": 26312.705183,
          "trades": 288,
          "taker_buy_base": 1718123.1,
          "taker_buy_quote": 13120.92483
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 0.00759,
          "high": 0.00762,
          "low": 0.00753,
          "close": 0.00755,
          "volume": 9512756.2,
          "close_time": 1772801999999,
          "quote_volume": 71986.178018,
          "trades": 503,
          "taker_buy_base": 3980211.0,
          "taker_buy_quote": 30159.863509
        },
        {
          "timestamp": 1772802000000,
          "datetime": "2026-03-06T13:00:00",
          "open": 0.00756,
          "high": 0.00765,
          "low": 0.00751,
          "close": 0.00751,
          "volume": 14371062.3,
          "close_time": 1772805599999,
          "quote_volume": 108745.732054,
          "trades": 1206,
          "taker_buy_base": 6734075.7,
          "taker_buy_quote": 50956.550737
        },
        {
          "timestamp": 1772805600000,
          "datetime": "2026-03-06T14:00:00",
          "open": 0.00752,
          "high": 0.00754,
          "low": 0.0074,
          "close": 0.00743,
          "volume": 15339844.3,
          "close_time": 1772809199999,
          "quote_volume": 114384.250156,
          "trades": 2608,
          "taker_buy_base": 10258799.4,
          "taker_buy_quote": 76464.043255
        },
        {
          "timestamp": 1772809200000,
          "datetime": "2026-03-06T15:00:00",
          "open": 0.00744,
          "high": 0.00748,
          "low": 0.00735,
          "close": 0.00739,
          "volume": 6473354.5,
          "close_time": 1772812799999,
          "quote_volume": 48040.738411,
          "trades": 1152,
          "taker_buy_base": 4472441.0,
          "taker_buy_quote": 33171.570063
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 0.00738,
          "high": 0.00743,
          "low": 0.00737,
          "close": 0.0074,
          "volume": 2356315.7,
          "close_time": 1772816399999,
          "quote_volume": 17436.265678,
          "trades": 275,
          "taker_buy_base": 1141508.5,
          "taker_buy_quote": 8447.134346
        },
        {
          "timestamp": 1772816400000,
          "datetime": "2026-03-06T17:00:00",
          "open": 0.00739,
          "high": 0.00746,
          "low": 0.00739,
          "close": 0.00743,
          "volume": 1233438.4,
          "close_time": 1772819999999,
          "quote_volume": 9161.217983,
          "trades": 140,
          "taker_buy_base": 757574.9,
          "taker_buy_quote": 5625.974528
        },
        {
          "timestamp": 1772820000000,
          "datetime": "2026-03-06T18:00:00",
          "open": 0.00743,
          "high": 0.0075,
          "low": 0.00743,
          "close": 0.00749,
          "volume": 1417114.6,
          "close_time": 1772823599999,
          "quote_volume": 10556.364889,
          "trades": 274,
          "taker_buy_base": 650590.2,
          "taker_buy_quote": 4849.253264
        },
        {
          "timestamp": 1772823600000,
          "datetime": "2026-03-06T19:00:00",
          "open": 0.0075,
          "high": 0.00754,
          "low": 0.0075,
          "close": 0.00751,
          "volume": 870917.2,
          "close_time": 1772827199999,
          "quote_volume": 6544.362535,
          "trades": 124,
          "taker_buy_base": 603949.3,
          "taker_buy_quote": 4538.094449
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 0.0075,
          "high": 0.00752,
          "low": 0.00747,
          "close": 0.00751,
          "volume": 1046561.6,
          "close_time": 1772830799999,
          "quote_volume": 7847.934401,
          "trades": 134,
          "taker_buy_base": 732259.4,
          "taker_buy_quote": 5494.061514
        },
        {
          "timestamp": 1772830800000,
          "datetime": "2026-03-06T21:00:00",
          "open": 0.00751,
          "high": 0.00754,
          "low": 0.00746,
          "close": 0.00754,
          "volume": 1424010.2,
          "close_time": 1772834399999,
          "quote_volume": 10675.510041,
          "trades": 242,
          "taker_buy_base": 613054.6,
          "taker_buy_quote": 4595.105384
        },
        {
          "timestamp": 1772834400000,
          "datetime": "2026-03-06T22:00:00",
          "open": 0.00754,
          "high": 0.00756,
          "low": 0.00752,
          "close": 0.00755,
          "volume": 1955839.4,
          "close_time": 1772837999999,
          "quote_volume": 14734.829084,
          "trades": 276,
          "taker_buy_base": 1066903.0,
          "taker_buy_quote": 8043.307037
        },
        {
          "timestamp": 1772838000000,
          "datetime": "2026-03-06T23:00:00",
          "open": 0.00754,
          "high": 0.00754,
          "low": 0.00746,
          "close": 0.00748,
          "volume": 672059.3,
          "close_time": 1772841599999,
          "quote_volume": 5038.798543,
          "trades": 207,
          "taker_buy_base": 295004.2,
          "taker_buy_quote": 2214.884506
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.00748,
          "high": 0.00752,
          "low": 0.00736,
          "close": 0.00738,
          "volume": 3362838.8,
          "close_time": 1772845199999,
          "quote_volume": 25004.837112,
          "trades": 383,
          "taker_buy_base": 945299.1,
          "taker_buy_quote": 7023.027619
        },
        {
          "timestamp": 1772845200000,
          "datetime": "2026-03-07T01:00:00",
          "open": 0.00738,
          "high": 0.00739,
          "low": 0.00734,
          "close": 0.00738,
          "volume": 1664703.3,
          "close_time": 1772848799999,
          "quote_volume": 12244.754335,
          "trades": 199,
          "taker_buy_base": 544189.2,
          "taker_buy_quote": 4008.558338
        },
        {
          "timestamp": 1772848800000,
          "datetime": "2026-03-07T02:00:00",
          "open": 0.00738,
          "high": 0.00739,
          "low": 0.00734,
          "close": 0.00735,
          "volume": 468163.7,
          "close_time": 1772852399999,
          "quote_volume": 3446.942152,
          "trades": 59,
          "taker_buy_base": 140694.1,
          "taker_buy_quote": 1036.255844
        },
        {
          "timestamp": 1772852400000,
          "datetime": "2026-03-07T03:00:00",
          "open": 0.00735,
          "high": 0.00737,
          "low": 0.00735,
          "close": 0.00736,
          "volume": 734504.2,
          "close_time": 1772855999999,
          "quote_volume": 5406.972662,
          "trades": 73,
          "taker_buy_base": 574626.9,
          "taker_buy_quote": 4229.837905
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 0.00736,
          "high": 0.00736,
          "low": 0.00727,
          "close": 0.00732,
          "volume": 5300511.4,
          "close_time": 1772859599999,
          "quote_volume": 38759.08224,
          "trades": 474,
          "taker_buy_base": 1487524.0,
          "taker_buy_quote": 10873.625177
        },
        {
          "timestamp": 1772859600000,
          "datetime": "2026-03-07T05:00:00",
          "open": 0.00732,
          "high": 0.00733,
          "low": 0.00728,
          "close": 0.00731,
          "volume": 1197189.3,
          "close_time": 1772863199999,
          "quote_volume": 8753.142225,
          "trades": 84,
          "taker_buy_base": 881938.3,
          "taker_buy_quote": 6450.203968
        },
        {
          "timestamp": 1772863200000,
          "datetime": "2026-03-07T06:00:00",
          "open": 0.00731,
          "high": 0.00732,
          "low": 0.00714,
          "close": 0.00719,
          "volume": 5959814.6,
          "close_time": 1772866799999,
          "quote_volume": 43093.373984,
          "trades": 446,
          "taker_buy_base": 3361109.9,
          "taker_buy_quote": 24309.177115
        },
        {
          "timestamp": 1772866800000,
          "datetime": "2026-03-07T07:00:00",
          "open": 0.00719,
          "high": 0.00719,
          "low": 0.00711,
          "close": 0.00716,
          "volume": 4559748.3,
          "close_time": 1772870399999,
          "quote_volume": 32579.37317,
          "trades": 526,
          "taker_buy_base": 2389828.4,
          "taker_buy_quote": 17068.955397
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 0.00715,
          "high": 0.00724,
          "low": 0.00713,
          "close": 0.00717,
          "volume": 4448550.4,
          "close_time": 1772873999999,
          "quote_volume": 32022.103709,
          "trades": 491,
          "taker_buy_base": 2264615.9,
          "taker_buy_quote": 16292.983533
        },
        {
          "timestamp": 1772874000000,
          "datetime": "2026-03-07T09:00:00",
          "open": 0.00716,
          "high": 0.00729,
          "low": 0.00716,
          "close": 0.00728,
          "volume": 2819234.5,
          "close_time": 1772877599999,
          "quote_volume": 20333.881047,
          "trades": 277,
          "taker_buy_base": 1938501.4,
          "taker_buy_quote": 13976.518729
        },
        {
          "timestamp": 1772877600000,
          "datetime": "2026-03-07T10:00:00",
          "open": 0.00728,
          "high": 0.00731,
          "low": 0.00723,
          "close": 0.00724,
          "volume": 3049361.5,
          "close_time": 1772881199999,
          "quote_volume": 22146.723956,
          "trades": 302,
          "taker_buy_base": 1263975.0,
          "taker_buy_quote": 9186.082074
        },
        {
          "timestamp": 1772881200000,
          "datetime": "2026-03-07T11:00:00",
          "open": 0.00723,
          "high": 0.00724,
          "low": 0.00721,
          "close": 0.00723,
          "volume": 1833033.3,
          "close_time": 1772884799999,
          "quote_volume": 13244.593436,
          "trades": 217,
          "taker_buy_base": 729709.6,
          "taker_buy_quote": 5274.180959
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 0.00722,
          "high": 0.0073,
          "low": 0.00722,
          "close": 0.00722,
          "volume": 5854825.7,
          "close_time": 1772888399999,
          "quote_volume": 42534.774999,
          "trades": 379,
          "taker_buy_base": 3629064.0,
          "taker_buy_quote": 26372.267177
        },
        {
          "timestamp": 1772888400000,
          "datetime": "2026-03-07T13:00:00",
          "open": 0.00723,
          "high": 0.00725,
          "low": 0.00721,
          "close": 0.00723,
          "volume": 2022405.7,
          "close_time": 1772891999999,
          "quote_volume": 14618.409155,
          "trades": 262,
          "taker_buy_base": 1405184.7,
          "taker_buy_quote": 10156.570598
        },
        {
          "timestamp": 1772892000000,
          "datetime": "2026-03-07T14:00:00",
          "open": 0.00723,
          "high": 0.00727,
          "low": 0.00718,
          "close": 0.00726,
          "volume": 2096371.8,
          "close_time": 1772895599999,
          "quote_volume": 15153.048415,
          "trades": 184,
          "taker_buy_base": 642470.9,
          "taker_buy_quote": 4641.531236
        },
        {
          "timestamp": 1772895600000,
          "datetime": "2026-03-07T15:00:00",
          "open": 0.00725,
          "high": 0.00727,
          "low": 0.00721,
          "close": 0.00725,
          "volume": 1636259.6,
          "close_time": 1772899199999,
          "quote_volume": 11832.864303,
          "trades": 184,
          "taker_buy_base": 757907.3,
          "taker_buy_quote": 5480.30846
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 0.00724,
          "high": 0.00729,
          "low": 0.00724,
          "close": 0.00726,
          "volume": 1880641.3,
          "close_time": 1772902799999,
          "quote_volume": 13681.697101,
          "trades": 269,
          "taker_buy_base": 1289580.1,
          "taker_buy_quote": 9389.088715
        },
        {
          "timestamp": 1772902800000,
          "datetime": "2026-03-07T17:00:00",
          "open": 0.00725,
          "high": 0.00728,
          "low": 0.00723,
          "close": 0.00724,
          "volume": 2161906.1,
          "close_time": 1772906399999,
          "quote_volume": 15680.828111,
          "trades": 169,
          "taker_buy_base": 991419.9,
          "taker_buy_quote": 7191.640311
        },
        {
          "timestamp": 1772906400000,
          "datetime": "2026-03-07T18:00:00",
          "open": 0.00724,
          "high": 0.00724,
          "low": 0.00719,
          "close": 0.00721,
          "volume": 1962828.1,
          "close_time": 1772909999999,
          "quote_volume": 14162.892963,
          "trades": 228,
          "taker_buy_base": 720687.8,
          "taker_buy_quote": 5199.680107
        },
        {
          "timestamp": 1772910000000,
          "datetime": "2026-03-07T19:00:00",
          "open": 0.00722,
          "high": 0.00724,
          "low": 0.00715,
          "close": 0.00718,
          "volume": 916816.8,
          "close_time": 1772913599999,
          "quote_volume": 6584.730196,
          "trades": 154,
          "taker_buy_base": 413884.8,
          "taker_buy_quote": 2971.63355
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 0.00719,
          "high": 0.00722,
          "low": 0.00714,
          "close": 0.0072,
          "volume": 2159126.2,
          "close_time": 1772917199999,
          "quote_volume": 15531.070357,
          "trades": 204,
          "taker_buy_base": 1635535.7,
          "taker_buy_quote": 11769.879144
        },
        {
          "timestamp": 1772917200000,
          "datetime": "2026-03-07T21:00:00",
          "open": 0.0072,
          "high": 0.00722,
          "low": 0.00718,
          "close": 0.00718,
          "volume": 1121934.0,
          "close_time": 1772920799999,
          "quote_volume": 8072.589282,
          "trades": 69,
          "taker_buy_base": 298749.9,
          "taker_buy_quote": 2152.70159
        },
        {
          "timestamp": 1772920800000,
          "datetime": "2026-03-07T22:00:00",
          "open": 0.00718,
          "high": 0.00718,
          "low": 0.00709,
          "close": 0.00711,
          "volume": 2202212.4,
          "close_time": 1772924399999,
          "quote_volume": 15677.232812,
          "trades": 222,
          "taker_buy_base": 915722.1,
          "taker_buy_quote": 6517.808984
        },
        {
          "timestamp": 1772924400000,
          "datetime": "2026-03-07T23:00:00",
          "open": 0.00711,
          "high": 0.00717,
          "low": 0.0071,
          "close": 0.00715,
          "volume": 1243246.3,
          "close_time": 1772927999999,
          "quote_volume": 8858.973539,
          "trades": 157,
          "taker_buy_base": 484698.6,
          "taker_buy_quote": 3462.967641
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.00716,
          "high": 0.00717,
          "low": 0.00706,
          "close": 0.00707,
          "volume": 1329788.0,
          "close_time": 1772931599999,
          "quote_volume": 9453.492777,
          "trades": 162,
          "taker_buy_base": 662706.9,
          "taker_buy_quote": 4714.293667
        },
        {
          "timestamp": 1772931600000,
          "datetime": "2026-03-08T01:00:00",
          "open": 0.00707,
          "high": 0.00713,
          "low": 0.00706,
          "close": 0.00711,
          "volume": 3245960.3,
          "close_time": 1772935199999,
          "quote_volume": 23057.96743,
          "trades": 235,
          "taker_buy_base": 2295164.6,
          "taker_buy_quote": 16310.185144
        },
        {
          "timestamp": 1772935200000,
          "datetime": "2026-03-08T02:00:00",
          "open": 0.00711,
          "high": 0.00711,
          "low": 0.00696,
          "close": 0.007,
          "volume": 4338754.6,
          "close_time": 1772938799999,
          "quote_volume": 30480.464281,
          "trades": 641,
          "taker_buy_base": 2516710.6,
          "taker_buy_quote": 17681.998476
        },
        {
          "timestamp": 1772938800000,
          "datetime": "2026-03-08T03:00:00",
          "open": 0.007,
          "high": 0.00702,
          "low": 0.00699,
          "close": 0.00699,
          "volume": 728039.5,
          "close_time": 1772942399999,
          "quote_volume": 5099.619098,
          "trades": 196,
          "taker_buy_base": 551348.2,
          "taker_buy_quote": 3862.876258
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 0.00699,
          "high": 0.007,
          "low": 0.00689,
          "close": 0.00691,
          "volume": 2542759.3,
          "close_time": 1772945999999,
          "quote_volume": 17680.343406,
          "trades": 236,
          "taker_buy_base": 958206.2,
          "taker_buy_quote": 6658.562562
        },
        {
          "timestamp": 1772946000000,
          "datetime": "2026-03-08T05:00:00",
          "open": 0.00691,
          "high": 0.00704,
          "low": 0.00691,
          "close": 0.00702,
          "volume": 914581.8,
          "close_time": 1772949599999,
          "quote_volume": 6405.78843,
          "trades": 133,
          "taker_buy_base": 574721.4,
          "taker_buy_quote": 4025.950169
        },
        {
          "timestamp": 1772949600000,
          "datetime": "2026-03-08T06:00:00",
          "open": 0.00702,
          "high": 0.00711,
          "low": 0.007,
          "close": 0.00711,
          "volume": 3216548.7,
          "close_time": 1772953199999,
          "quote_volume": 22697.642511,
          "trades": 317,
          "taker_buy_base": 1860342.8,
          "taker_buy_quote": 13114.917998
        },
        {
          "timestamp": 1772953200000,
          "datetime": "2026-03-08T07:00:00",
          "open": 0.00711,
          "high": 0.00731,
          "low": 0.00711,
          "close": 0.00728,
          "volume": 18440241.1,
          "close_time": 1772956799999,
          "quote_volume": 133232.594459,
          "trades": 749,
          "taker_buy_base": 12488442.2,
          "taker_buy_quote": 90172.547989
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 0.00727,
          "high": 0.00734,
          "low": 0.00725,
          "close": 0.00727,
          "volume": 6469234.6,
          "close_time": 1772960399999,
          "quote_volume": 47196.860928,
          "trades": 416,
          "taker_buy_base": 2833506.2,
          "taker_buy_quote": 20688.074572
        },
        {
          "timestamp": 1772960400000,
          "datetime": "2026-03-08T09:00:00",
          "open": 0.00727,
          "high": 0.00738,
          "low": 0.00723,
          "close": 0.00725,
          "volume": 4929875.4,
          "close_time": 1772963999999,
          "quote_volume": 36070.231313,
          "trades": 451,
          "taker_buy_base": 1863852.7,
          "taker_buy_quote": 13652.61539
        },
        {
          "timestamp": 1772964000000,
          "datetime": "2026-03-08T10:00:00",
          "open": 0.00725,
          "high": 0.00735,
          "low": 0.00722,
          "close": 0.00732,
          "volume": 4515977.6,
          "close_time": 1772967599999,
          "quote_volume": 32914.592565,
          "trades": 526,
          "taker_buy_base": 1545472.6,
          "taker_buy_quote": 11264.932836
        },
        {
          "timestamp": 1772967600000,
          "datetime": "2026-03-08T11:00:00",
          "open": 0.00732,
          "high": 0.00735,
          "low": 0.0072,
          "close": 0.00727,
          "volume": 8495958.2,
          "close_time": 1772971199999,
          "quote_volume": 61835.643827,
          "trades": 853,
          "taker_buy_base": 3165045.2,
          "taker_buy_quote": 23014.334849
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 0.00727,
          "high": 0.00733,
          "low": 0.00715,
          "close": 0.00721,
          "volume": 9438477.7,
          "close_time": 1772974799999,
          "quote_volume": 68216.628567,
          "trades": 653,
          "taker_buy_base": 4486468.9,
          "taker_buy_quote": 32499.435212
        },
        {
          "timestamp": 1772974800000,
          "datetime": "2026-03-08T13:00:00",
          "open": 0.00722,
          "high": 0.00729,
          "low": 0.00718,
          "close": 0.00728,
          "volume": 4624793.9,
          "close_time": 1772978399999,
          "quote_volume": 33482.026538,
          "trades": 588,
          "taker_buy_base": 2115678.1,
          "taker_buy_quote": 15313.097465
        },
        {
          "timestamp": 1772978400000,
          "datetime": "2026-03-08T14:00:00",
          "open": 0.00728,
          "high": 0.00729,
          "low": 0.0072,
          "close": 0.00721,
          "volume": 1144865.6,
          "close_time": 1772981999999,
          "quote_volume": 8297.414649,
          "trades": 233,
          "taker_buy_base": 516128.9,
          "taker_buy_quote": 3741.253839
        },
        {
          "timestamp": 1772982000000,
          "datetime": "2026-03-08T15:00:00",
          "open": 0.00721,
          "high": 0.00721,
          "low": 0.00708,
          "close": 0.00712,
          "volume": 12941861.5,
          "close_time": 1772985599999,
          "quote_volume": 92409.856975,
          "trades": 566,
          "taker_buy_base": 4487391.9,
          "taker_buy_quote": 31996.199882
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 0.00712,
          "high": 0.00714,
          "low": 0.00703,
          "close": 0.00707,
          "volume": 1957314.8,
          "close_time": 1772989199999,
          "quote_volume": 13887.344233,
          "trades": 187,
          "taker_buy_base": 660458.2,
          "taker_buy_quote": 4687.762265
        },
        {
          "timestamp": 1772989200000,
          "datetime": "2026-03-08T17:00:00",
          "open": 0.00707,
          "high": 0.00712,
          "low": 0.00706,
          "close": 0.00711,
          "volume": 1216166.5,
          "close_time": 1772992799999,
          "quote_volume": 8624.356432,
          "trades": 145,
          "taker_buy_base": 543824.1,
          "taker_buy_quote": 3855.61507
        },
        {
          "timestamp": 1772992800000,
          "datetime": "2026-03-08T18:00:00",
          "open": 0.00712,
          "high": 0.00713,
          "low": 0.0071,
          "close": 0.0071,
          "volume": 612184.9,
          "close_time": 1772996399999,
          "quote_volume": 4358.625126,
          "trades": 122,
          "taker_buy_base": 471093.7,
          "taker_buy_quote": 3355.304427
        },
        {
          "timestamp": 1772996400000,
          "datetime": "2026-03-08T19:00:00",
          "open": 0.00711,
          "high": 0.00721,
          "low": 0.00711,
          "close": 0.00718,
          "volume": 2239573.5,
          "close_time": 1772999999999,
          "quote_volume": 16085.860612,
          "trades": 277,
          "taker_buy_base": 1606195.5,
          "taker_buy_quote": 11534.663162
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 0.00717,
          "high": 0.00723,
          "low": 0.00716,
          "close": 0.00719,
          "volume": 4050279.0,
          "close_time": 1773003599999,
          "quote_volume": 29046.226492,
          "trades": 349,
          "taker_buy_base": 2865459.6,
          "taker_buy_quote": 20545.051238
        },
        {
          "timestamp": 1773003600000,
          "datetime": "2026-03-08T21:00:00",
          "open": 0.00719,
          "high": 0.00721,
          "low": 0.00715,
          "close": 0.0072,
          "volume": 1030088.4,
          "close_time": 1773007199999,
          "quote_volume": 7397.412077,
          "trades": 176,
          "taker_buy_base": 578755.0,
          "taker_buy_quote": 4159.77171
        },
        {
          "timestamp": 1773007200000,
          "datetime": "2026-03-08T22:00:00",
          "open": 0.00719,
          "high": 0.00719,
          "low": 0.00703,
          "close": 0.00714,
          "volume": 3829453.1,
          "close_time": 1773010799999,
          "quote_volume": 27194.121633,
          "trades": 454,
          "taker_buy_base": 1928052.9,
          "taker_buy_quote": 13688.487589
        },
        {
          "timestamp": 1773010800000,
          "datetime": "2026-03-08T23:00:00",
          "open": 0.00715,
          "high": 0.00716,
          "low": 0.00704,
          "close": 0.00707,
          "volume": 3031162.9,
          "close_time": 1773014399999,
          "quote_volume": 21548.31824,
          "trades": 320,
          "taker_buy_base": 1300127.2,
          "taker_buy_quote": 9224.924319
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.00707,
          "high": 0.00719,
          "low": 0.00706,
          "close": 0.00715,
          "volume": 1919559.8,
          "close_time": 1773017999999,
          "quote_volume": 13704.43429,
          "trades": 293,
          "taker_buy_base": 976546.2,
          "taker_buy_quote": 6965.087405
        },
        {
          "timestamp": 1773018000000,
          "datetime": "2026-03-09T01:00:00",
          "open": 0.00715,
          "high": 0.0072,
          "low": 0.00713,
          "close": 0.00715,
          "volume": 1382428.7,
          "close_time": 1773021599999,
          "quote_volume": 9909.314687,
          "trades": 127,
          "taker_buy_base": 970277.5,
          "taker_buy_quote": 6953.875105
        },
        {
          "timestamp": 1773021600000,
          "datetime": "2026-03-09T02:00:00",
          "open": 0.00715,
          "high": 0.00722,
          "low": 0.00713,
          "close": 0.00721,
          "volume": 6741221.5,
          "close_time": 1773025199999,
          "quote_volume": 48518.037686,
          "trades": 178,
          "taker_buy_base": 6241891.7,
          "taker_buy_quote": 44932.299357
        },
        {
          "timestamp": 1773025200000,
          "datetime": "2026-03-09T03:00:00",
          "open": 0.0072,
          "high": 0.00729,
          "low": 0.00718,
          "close": 0.00719,
          "volume": 2374712.7,
          "close_time": 1773028799999,
          "quote_volume": 17171.465698,
          "trades": 258,
          "taker_buy_base": 412288.2,
          "taker_buy_quote": 2971.581628
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 0.00719,
          "high": 0.00724,
          "low": 0.00719,
          "close": 0.00721,
          "volume": 2387539.1,
          "close_time": 1773032399999,
          "quote_volume": 17225.230318,
          "trades": 500,
          "taker_buy_base": 619392.3,
          "taker_buy_quote": 4466.356689
        },
        {
          "timestamp": 1773032400000,
          "datetime": "2026-03-09T05:00:00",
          "open": 0.00721,
          "high": 0.00728,
          "low": 0.0072,
          "close": 0.00727,
          "volume": 3157998.4,
          "close_time": 1773035999999,
          "quote_volume": 22855.697432,
          "trades": 845,
          "taker_buy_base": 792918.2,
          "taker_buy_quote": 5738.827971
        },
        {
          "timestamp": 1773036000000,
          "datetime": "2026-03-09T06:00:00",
          "open": 0.00727,
          "high": 0.00729,
          "low": 0.00715,
          "close": 0.00715,
          "volume": 2238859.7,
          "close_time": 1773039599999,
          "quote_volume": 16161.57511,
          "trades": 599,
          "taker_buy_base": 528137.5,
          "taker_buy_quote": 3815.373876
        },
        {
          "timestamp": 1773039600000,
          "datetime": "2026-03-09T07:00:00",
          "open": 0.00715,
          "high": 0.00721,
          "low": 0.00709,
          "close": 0.00721,
          "volume": 2272029.2,
          "close_time": 1773043199999,
          "quote_volume": 16245.029516,
          "trades": 299,
          "taker_buy_base": 1255781.3,
          "taker_buy_quote": 8984.349071
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 0.00721,
          "high": 0.00726,
          "low": 0.00714,
          "close": 0.00715,
          "volume": 4758490.1,
          "close_time": 1773046799999,
          "quote_volume": 34199.228007,
          "trades": 304,
          "taker_buy_base": 956397.1,
          "taker_buy_quote": 6877.681046
        },
        {
          "timestamp": 1773046800000,
          "datetime": "2026-03-09T09:00:00",
          "open": 0.00716,
          "high": 0.00717,
          "low": 0.00712,
          "close": 0.00712,
          "volume": 3549318.6,
          "close_time": 1773050399999,
          "quote_volume": 25342.053996,
          "trades": 540,
          "taker_buy_base": 1221640.1,
          "taker_buy_quote": 8722.006034
        },
        {
          "timestamp": 1773050400000,
          "datetime": "2026-03-09T10:00:00",
          "open": 0.00711,
          "high": 0.00716,
          "low": 0.00707,
          "close": 0.00716,
          "volume": 3444146.9,
          "close_time": 1773053999999,
          "quote_volume": 24530.848953,
          "trades": 468,
          "taker_buy_base": 2323343.2,
          "taker_buy_quote": 16563.681896
        },
        {
          "timestamp": 1773054000000,
          "datetime": "2026-03-09T11:00:00",
          "open": 0.00715,
          "high": 0.00721,
          "low": 0.00712,
          "close": 0.0072,
          "volume": 2210021.4,
          "close_time": 1773057599999,
          "quote_volume": 15838.473535,
          "trades": 235,
          "taker_buy_base": 1117743.8,
          "taker_buy_quote": 8015.075511
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 0.0072,
          "high": 0.00726,
          "low": 0.0072,
          "close": 0.00723,
          "volume": 2689928.8,
          "close_time": 1773061199999,
          "quote_volume": 19473.799316,
          "trades": 377,
          "taker_buy_base": 1564701.9,
          "taker_buy_quote": 11324.246069
        },
        {
          "timestamp": 1773061200000,
          "datetime": "2026-03-09T13:00:00",
          "open": 0.00723,
          "high": 0.0073,
          "low": 0.00722,
          "close": 0.00728,
          "volume": 1891547.5,
          "close_time": 1773064799999,
          "quote_volume": 13721.350995,
          "trades": 286,
          "taker_buy_base": 633553.6,
          "taker_buy_quote": 4601.035849
        },
        {
          "timestamp": 1773064800000,
          "datetime": "2026-03-09T14:00:00",
          "open": 0.00728,
          "high": 0.00737,
          "low": 0.00724,
          "close": 0.00724,
          "volume": 5840400.9,
          "close_time": 1773068399999,
          "quote_volume": 42590.715694,
          "trades": 719,
          "taker_buy_base": 3107081.1,
          "taker_buy_quote": 22680.350785
        },
        {
          "timestamp": 1773068400000,
          "datetime": "2026-03-09T15:00:00",
          "open": 0.00728,
          "high": 0.0073,
          "low": 0.00721,
          "close": 0.00726,
          "volume": 2747036.3,
          "close_time": 1773071999999,
          "quote_volume": 19906.013259,
          "trades": 327,
          "taker_buy_base": 1266261.5,
          "taker_buy_quote": 9181.488212
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 0.00727,
          "high": 0.00734,
          "low": 0.0072,
          "close": 0.00732,
          "volume": 4693014.6,
          "close_time": 1773075599999,
          "quote_volume": 34114.349777,
          "trades": 708,
          "taker_buy_base": 1698711.9,
          "taker_buy_quote": 12353.052011
        },
        {
          "timestamp": 1773075600000,
          "datetime": "2026-03-09T17:00:00",
          "open": 0.00731,
          "high": 0.00737,
          "low": 0.00728,
          "close": 0.00729,
          "volume": 4226636.8,
          "close_time": 1773079199999,
          "quote_volume": 30945.626149,
          "trades": 628,
          "taker_buy_base": 1437294.9,
          "taker_buy_quote": 10537.542491
        },
        {
          "timestamp": 1773079200000,
          "datetime": "2026-03-09T18:00:00",
          "open": 0.0073,
          "high": 0.0073,
          "low": 0.00723,
          "close": 0.00727,
          "volume": 1238640.2,
          "close_time": 1773082799999,
          "quote_volume": 9007.718373,
          "trades": 188,
          "taker_buy_base": 661292.1,
          "taker_buy_quote": 4809.576719
        },
        {
          "timestamp": 1773082800000,
          "datetime": "2026-03-09T19:00:00",
          "open": 0.00727,
          "high": 0.00733,
          "low": 0.00723,
          "close": 0.00731,
          "volume": 1889279.7,
          "close_time": 1773086399999,
          "quote_volume": 13793.232823,
          "trades": 342,
          "taker_buy_base": 893750.0,
          "taker_buy_quote": 6527.919244
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 0.00731,
          "high": 0.00734,
          "low": 0.00729,
          "close": 0.00734,
          "volume": 1020642.2,
          "close_time": 1773089999999,
          "quote_volume": 7468.372656,
          "trades": 221,
          "taker_buy_base": 314499.9,
          "taker_buy_quote": 2301.187546
        },
        {
          "timestamp": 1773090000000,
          "datetime": "2026-03-09T21:00:00",
          "open": 0.00733,
          "high": 0.00739,
          "low": 0.00731,
          "close": 0.00732,
          "volume": 1393120.9,
          "close_time": 1773093599999,
          "quote_volume": 10230.503046,
          "trades": 290,
          "taker_buy_base": 564308.3,
          "taker_buy_quote": 4145.776502
        },
        {
          "timestamp": 1773093600000,
          "datetime": "2026-03-09T22:00:00",
          "open": 0.00732,
          "high": 0.00732,
          "low": 0.00723,
          "close": 0.00723,
          "volume": 1192346.4,
          "close_time": 1773097199999,
          "quote_volume": 8658.126217,
          "trades": 174,
          "taker_buy_base": 552819.6,
          "taker_buy_quote": 4014.889115
        },
        {
          "timestamp": 1773097200000,
          "datetime": "2026-03-09T23:00:00",
          "open": 0.00722,
          "high": 0.00723,
          "low": 0.00719,
          "close": 0.00721,
          "volume": 1486192.9,
          "close_time": 1773100799999,
          "quote_volume": 10714.508972,
          "trades": 126,
          "taker_buy_base": 660000.3,
          "taker_buy_quote": 4761.226028
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.00722,
          "high": 0.00737,
          "low": 0.0072,
          "close": 0.00736,
          "volume": 1527200.6,
          "close_time": 1773104399999,
          "quote_volume": 11143.959432,
          "trades": 297,
          "taker_buy_base": 648230.8,
          "taker_buy_quote": 4725.22475
        },
        {
          "timestamp": 1773104400000,
          "datetime": "2026-03-10T01:00:00",
          "open": 0.00736,
          "high": 0.00736,
          "low": 0.00727,
          "close": 0.0073,
          "volume": 2297257.0,
          "close_time": 1773107999999,
          "quote_volume": 16792.218487,
          "trades": 304,
          "taker_buy_base": 512746.9,
          "taker_buy_quote": 3745.967602
        },
        {
          "timestamp": 1773108000000,
          "datetime": "2026-03-10T02:00:00",
          "open": 0.00729,
          "high": 0.00735,
          "low": 0.00725,
          "close": 0.00733,
          "volume": 2325113.6,
          "close_time": 1773111599999,
          "quote_volume": 16966.855094,
          "trades": 279,
          "taker_buy_base": 1489715.1,
          "taker_buy_quote": 10859.301248
        },
        {
          "timestamp": 1773111600000,
          "datetime": "2026-03-10T03:00:00",
          "open": 0.00733,
          "high": 0.00739,
          "low": 0.00725,
          "close": 0.00725,
          "volume": 1761515.6,
          "close_time": 1773115199999,
          "quote_volume": 12941.6825,
          "trades": 229,
          "taker_buy_base": 786393.0,
          "taker_buy_quote": 5775.511454
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 0.00725,
          "high": 0.00744,
          "low": 0.00724,
          "close": 0.00741,
          "volume": 1759149.0,
          "close_time": 1773118799999,
          "quote_volume": 12925.202659,
          "trades": 306,
          "taker_buy_base": 872756.9,
          "taker_buy_quote": 6420.280956
        },
        {
          "timestamp": 1773118800000,
          "datetime": "2026-03-10T05:00:00",
          "open": 0.00742,
          "high": 0.00752,
          "low": 0.00735,
          "close": 0.00747,
          "volume": 11083519.7,
          "close_time": 1773122399999,
          "quote_volume": 82602.705969,
          "trades": 1267,
          "taker_buy_base": 4975452.5,
          "taker_buy_quote": 37087.76837
        },
        {
          "timestamp": 1773122400000,
          "datetime": "2026-03-10T06:00:00",
          "open": 0.00747,
          "high": 0.00753,
          "low": 0.00741,
          "close": 0.00748,
          "volume": 5368764.8,
          "close_time": 1773125999999,
          "quote_volume": 40114.865377,
          "trades": 615,
          "taker_buy_base": 3001537.0,
          "taker_buy_quote": 22438.504999
        },
        {
          "timestamp": 1773126000000,
          "datetime": "2026-03-10T07:00:00",
          "open": 0.00747,
          "high": 0.00761,
          "low": 0.00746,
          "close": 0.00753,
          "volume": 8802160.0,
          "close_time": 1773129599999,
          "quote_volume": 66417.696169,
          "trades": 873,
          "taker_buy_base": 3625957.4,
          "taker_buy_quote": 27396.686734
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 0.00756,
          "high": 0.00759,
          "low": 0.00746,
          "close": 0.00749,
          "volume": 3483308.9,
          "close_time": 1773133199999,
          "quote_volume": 26156.396081,
          "trades": 427,
          "taker_buy_base": 1074152.0,
          "taker_buy_quote": 8076.262973
        },
        {
          "timestamp": 1773133200000,
          "datetime": "2026-03-10T09:00:00",
          "open": 0.0075,
          "high": 0.00765,
          "low": 0.0075,
          "close": 0.00763,
          "volume": 6341859.9,
          "close_time": 1773136799999,
          "quote_volume": 48127.388072,
          "trades": 583,
          "taker_buy_base": 3304980.2,
          "taker_buy_quote": 25090.252225
        },
        {
          "timestamp": 1773136800000,
          "datetime": "2026-03-10T10:00:00",
          "open": 0.00763,
          "high": 0.00772,
          "low": 0.00755,
          "close": 0.00766,
          "volume": 14368087.4,
          "close_time": 1773140399999,
          "quote_volume": 109923.69318,
          "trades": 1073,
          "taker_buy_base": 7946397.1,
          "taker_buy_quote": 60824.304567
        },
        {
          "timestamp": 1773140400000,
          "datetime": "2026-03-10T11:00:00",
          "open": 0.00766,
          "high": 0.00779,
          "low": 0.00764,
          "close": 0.00773,
          "volume": 12230519.3,
          "close_time": 1773143999999,
          "quote_volume": 94441.900023,
          "trades": 1198,
          "taker_buy_base": 6139655.5,
          "taker_buy_quote": 47417.38707
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 0.00773,
          "high": 0.00784,
          "low": 0.00753,
          "close": 0.00777,
          "volume": 32867948.4,
          "close_time": 1773147599999,
          "quote_volume": 253193.325599,
          "trades": 2243,
          "taker_buy_base": 17694464.6,
          "taker_buy_quote": 136541.056331
        },
        {
          "timestamp": 1773147600000,
          "datetime": "2026-03-10T13:00:00",
          "open": 0.00776,
          "high": 0.00783,
          "low": 0.00756,
          "close": 0.00767,
          "volume": 11806151.9,
          "close_time": 1773151199999,
          "quote_volume": 90764.557196,
          "trades": 1385,
          "taker_buy_base": 6677837.7,
          "taker_buy_quote": 51405.803499
        },
        {
          "timestamp": 1773151200000,
          "datetime": "2026-03-10T14:00:00",
          "open": 0.00766,
          "high": 0.00777,
          "low": 0.00759,
          "close": 0.00777,
          "volume": 6516320.8,
          "close_time": 1773154799999,
          "quote_volume": 49887.126123,
          "trades": 608,
          "taker_buy_base": 3923061.3,
          "taker_buy_quote": 30054.755552
        },
        {
          "timestamp": 1773154800000,
          "datetime": "2026-03-10T15:00:00",
          "open": 0.00778,
          "high": 0.00778,
          "low": 0.00768,
          "close": 0.00771,
          "volume": 4841367.4,
          "close_time": 1773158399999,
          "quote_volume": 37420.463787,
          "trades": 426,
          "taker_buy_base": 1953115.1,
          "taker_buy_quote": 15102.043854
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 0.00772,
          "high": 0.00774,
          "low": 0.0076,
          "close": 0.00763,
          "volume": 10258666.3,
          "close_time": 1773161999999,
          "quote_volume": 78623.009301,
          "trades": 1059,
          "taker_buy_base": 4676036.7,
          "taker_buy_quote": 35821.701815
        },
        {
          "timestamp": 1773162000000,
          "datetime": "2026-03-10T17:00:00",
          "open": 0.00763,
          "high": 0.0077,
          "low": 0.00758,
          "close": 0.00767,
          "volume": 6681691.7,
          "close_time": 1773165599999,
          "quote_volume": 51029.585298,
          "trades": 856,
          "taker_buy_base": 3101445.0,
          "taker_buy_quote": 23686.16361
        },
        {
          "timestamp": 1773165600000,
          "datetime": "2026-03-10T18:00:00",
          "open": 0.00767,
          "high": 0.00768,
          "low": 0.00747,
          "close": 0.00752,
          "volume": 9756029.7,
          "close_time": 1773169199999,
          "quote_volume": 73847.92878,
          "trades": 1225,
          "taker_buy_base": 4423156.1,
          "taker_buy_quote": 33468.156297
        },
        {
          "timestamp": 1773169200000,
          "datetime": "2026-03-10T19:00:00",
          "open": 0.00751,
          "high": 0.00756,
          "low": 0.00743,
          "close": 0.00744,
          "volume": 3824227.0,
          "close_time": 1773172799999,
          "quote_volume": 28545.489035,
          "trades": 594,
          "taker_buy_base": 1252780.8,
          "taker_buy_quote": 9351.32471
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 0.00745,
          "high": 0.00754,
          "low": 0.00745,
          "close": 0.00753,
          "volume": 2028915.5,
          "close_time": 1773176399999,
          "quote_volume": 15201.6309,
          "trades": 194,
          "taker_buy_base": 1284391.6,
          "taker_buy_quote": 9628.799753
        },
        {
          "timestamp": 1773176400000,
          "datetime": "2026-03-10T21:00:00",
          "open": 0.00752,
          "high": 0.00752,
          "low": 0.00734,
          "close": 0.00736,
          "volume": 5561742.0,
          "close_time": 1773179999999,
          "quote_volume": 41256.310741,
          "trades": 744,
          "taker_buy_base": 1601603.5,
          "taker_buy_quote": 11858.182275
        },
        {
          "timestamp": 1773180000000,
          "datetime": "2026-03-10T22:00:00",
          "open": 0.00736,
          "high": 0.00742,
          "low": 0.00735,
          "close": 0.0074,
          "volume": 4514731.4,
          "close_time": 1773183599999,
          "quote_volume": 33335.546031,
          "trades": 868,
          "taker_buy_base": 1930717.5,
          "taker_buy_quote": 14258.706917
        },
        {
          "timestamp": 1773183600000,
          "datetime": "2026-03-10T23:00:00",
          "open": 0.00739,
          "high": 0.00742,
          "low": 0.00739,
          "close": 0.00739,
          "volume": 1291473.7,
          "close_time": 1773187199999,
          "quote_volume": 9564.017202,
          "trades": 297,
          "taker_buy_base": 173124.2,
          "taker_buy_quote": 1282.304743
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.0074,
          "high": 0.00742,
          "low": 0.00734,
          "close": 0.00737,
          "volume": 7403966.9,
          "close_time": 1773190799999,
          "quote_volume": 54599.224524,
          "trades": 941,
          "taker_buy_base": 2922150.4,
          "taker_buy_quote": 21542.823927
        },
        {
          "timestamp": 1773190800000,
          "datetime": "2026-03-11T01:00:00",
          "open": 0.00736,
          "high": 0.00742,
          "low": 0.00735,
          "close": 0.00738,
          "volume": 3237694.5,
          "close_time": 1773194399999,
          "quote_volume": 23896.38205,
          "trades": 399,
          "taker_buy_base": 1954381.2,
          "taker_buy_quote": 14428.646307
        },
        {
          "timestamp": 1773194400000,
          "datetime": "2026-03-11T02:00:00",
          "open": 0.00737,
          "high": 0.00741,
          "low": 0.00732,
          "close": 0.00741,
          "volume": 1588816.3,
          "close_time": 1773197999999,
          "quote_volume": 11697.880031,
          "trades": 251,
          "taker_buy_base": 727721.6,
          "taker_buy_quote": 5362.624765
        },
        {
          "timestamp": 1773198000000,
          "datetime": "2026-03-11T03:00:00",
          "open": 0.00742,
          "high": 0.00757,
          "low": 0.00742,
          "close": 0.00748,
          "volume": 8646085.7,
          "close_time": 1773201599999,
          "quote_volume": 64783.979688,
          "trades": 863,
          "taker_buy_base": 4474401.4,
          "taker_buy_quote": 33548.25293
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 0.00747,
          "high": 0.00756,
          "low": 0.00744,
          "close": 0.00754,
          "volume": 3687796.5,
          "close_time": 1773205199999,
          "quote_volume": 27738.462204,
          "trades": 424,
          "taker_buy_base": 2051105.2,
          "taker_buy_quote": 15428.946012
        },
        {
          "timestamp": 1773205200000,
          "datetime": "2026-03-11T05:00:00",
          "open": 0.00753,
          "high": 0.00754,
          "low": 0.00741,
          "close": 0.00745,
          "volume": 2060133.0,
          "close_time": 1773208799999,
          "quote_volume": 15378.263324,
          "trades": 309,
          "taker_buy_base": 678351.5,
          "taker_buy_quote": 5065.359797
        },
        {
          "timestamp": 1773208800000,
          "datetime": "2026-03-11T06:00:00",
          "open": 0.00745,
          "high": 0.0075,
          "low": 0.0074,
          "close": 0.0075,
          "volume": 948101.7,
          "close_time": 1773212399999,
          "quote_volume": 7057.918621,
          "trades": 184,
          "taker_buy_base": 383416.6,
          "taker_buy_quote": 2857.750206
        },
        {
          "timestamp": 1773212400000,
          "datetime": "2026-03-11T07:00:00",
          "open": 0.0075,
          "high": 0.00751,
          "low": 0.00742,
          "close": 0.00743,
          "volume": 2502362.9,
          "close_time": 1773215999999,
          "quote_volume": 18709.141756,
          "trades": 447,
          "taker_buy_base": 701812.5,
          "taker_buy_quote": 5246.766495
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 0.00743,
          "high": 0.0075,
          "low": 0.00743,
          "close": 0.00749,
          "volume": 2410918.5,
          "close_time": 1773219599999,
          "quote_volume": 17985.96872,
          "trades": 471,
          "taker_buy_base": 835008.2,
          "taker_buy_quote": 6229.609453
        },
        {
          "timestamp": 1773219600000,
          "datetime": "2026-03-11T09:00:00",
          "open": 0.00748,
          "high": 0.00757,
          "low": 0.00745,
          "close": 0.00747,
          "volume": 5561545.0,
          "close_time": 1773223199999,
          "quote_volume": 41702.228381,
          "trades": 664,
          "taker_buy_base": 2186539.8,
          "taker_buy_quote": 16407.098375
        },
        {
          "timestamp": 1773223200000,
          "datetime": "2026-03-11T10:00:00",
          "open": 0.00748,
          "high": 0.00757,
          "low": 0.00745,
          "close": 0.00756,
          "volume": 2829232.6,
          "close_time": 1773226799999,
          "quote_volume": 21253.523892,
          "trades": 425,
          "taker_buy_base": 1577558.2,
          "taker_buy_quote": 11861.078416
        },
        {
          "timestamp": 1773226800000,
          "datetime": "2026-03-11T11:00:00",
          "open": 0.00757,
          "high": 0.00761,
          "low": 0.00751,
          "close": 0.00751,
          "volume": 4644319.7,
          "close_time": 1773230399999,
          "quote_volume": 35116.802078,
          "trades": 714,
          "taker_buy_base": 2388565.4,
          "taker_buy_quote": 18058.577531
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 0.00751,
          "high": 0.00765,
          "low": 0.00748,
          "close": 0.00762,
          "volume": 5401487.4,
          "close_time": 1773233999999,
          "quote_volume": 41078.764292,
          "trades": 541,
          "taker_buy_base": 2983576.2,
          "taker_buy_quote": 22677.71157
        },
        {
          "timestamp": 1773234000000,
          "datetime": "2026-03-11T13:00:00",
          "open": 0.00761,
          "high": 0.00769,
          "low": 0.00756,
          "close": 0.0076,
          "volume": 2977554.4,
          "close_time": 1773237599999,
          "quote_volume": 22745.810916,
          "trades": 426,
          "taker_buy_base": 961753.4,
          "taker_buy_quote": 7353.160448
        },
        {
          "timestamp": 1773237600000,
          "datetime": "2026-03-11T14:00:00",
          "open": 0.00761,
          "high": 0.00776,
          "low": 0.00753,
          "close": 0.0077,
          "volume": 8890090.8,
          "close_time": 1773241199999,
          "quote_volume": 68272.310403,
          "trades": 954,
          "taker_buy_base": 3677708.2,
          "taker_buy_quote": 28268.115608
        },
        {
          "timestamp": 1773241200000,
          "datetime": "2026-03-11T15:00:00",
          "open": 0.0077,
          "high": 0.00784,
          "low": 0.00765,
          "close": 0.00777,
          "volume": 11729835.2,
          "close_time": 1773244799999,
          "quote_volume": 90829.361747,
          "trades": 1057,
          "taker_buy_base": 4679023.1,
          "taker_buy_quote": 36267.624602
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 0.00776,
          "high": 0.00824,
          "low": 0.00775,
          "close": 0.00791,
          "volume": 88477095.6,
          "close_time": 1773248399999,
          "quote_volume": 709893.898474,
          "trades": 8611,
          "taker_buy_base": 48266465.8,
          "taker_buy_quote": 387006.577866
        },
        {
          "timestamp": 1773248400000,
          "datetime": "2026-03-11T17:00:00",
          "open": 0.00791,
          "high": 0.00805,
          "low": 0.00754,
          "close": 0.00767,
          "volume": 64668010.1,
          "close_time": 1773251999999,
          "quote_volume": 503590.282135,
          "trades": 4268,
          "taker_buy_base": 19792329.6,
          "taker_buy_quote": 154561.162233
        },
        {
          "timestamp": 1773252000000,
          "datetime": "2026-03-11T18:00:00",
          "open": 0.00767,
          "high": 0.00768,
          "low": 0.00762,
          "close": 0.00765,
          "volume": 4807658.6,
          "close_time": 1773255599999,
          "quote_volume": 36750.081448,
          "trades": 774,
          "taker_buy_base": 2422905.8,
          "taker_buy_quote": 18518.352642
        },
        {
          "timestamp": 1773255600000,
          "datetime": "2026-03-11T19:00:00",
          "open": 0.00765,
          "high": 0.00775,
          "low": 0.0076,
          "close": 0.00772,
          "volume": 12509008.2,
          "close_time": 1773259199999,
          "quote_volume": 95738.395072,
          "trades": 1459,
          "taker_buy_base": 6388885.7,
          "taker_buy_quote": 48921.678831
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 0.00772,
          "high": 0.00772,
          "low": 0.00756,
          "close": 0.00762,
          "volume": 9463203.8,
          "close_time": 1773262799999,
          "quote_volume": 72019.381601,
          "trades": 1026,
          "taker_buy_base": 3245660.1,
          "taker_buy_quote": 24694.759911
        },
        {
          "timestamp": 1773262800000,
          "datetime": "2026-03-11T21:00:00",
          "open": 0.00762,
          "high": 0.00781,
          "low": 0.00762,
          "close": 0.00772,
          "volume": 10430391.4,
          "close_time": 1773266399999,
          "quote_volume": 80475.293048,
          "trades": 1168,
          "taker_buy_base": 5496957.0,
          "taker_buy_quote": 42412.457509
        },
        {
          "timestamp": 1773266400000,
          "datetime": "2026-03-11T22:00:00",
          "open": 0.00771,
          "high": 0.0078,
          "low": 0.00768,
          "close": 0.00775,
          "volume": 8626244.9,
          "close_time": 1773269999999,
          "quote_volume": 66754.378185,
          "trades": 887,
          "taker_buy_base": 5301009.8,
          "taker_buy_quote": 41032.722664
        },
        {
          "timestamp": 1773270000000,
          "datetime": "2026-03-11T23:00:00",
          "open": 0.00775,
          "high": 0.00785,
          "low": 0.00769,
          "close": 0.0078,
          "volume": 7891458.8,
          "close_time": 1773273599999,
          "quote_volume": 61296.411417,
          "trades": 941,
          "taker_buy_base": 4009826.0,
          "taker_buy_quote": 31165.771776
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.00779,
          "high": 0.00795,
          "low": 0.00778,
          "close": 0.00795,
          "volume": 7729390.5,
          "close_time": 1773277199999,
          "quote_volume": 60866.876114,
          "trades": 712,
          "taker_buy_base": 4532843.5,
          "taker_buy_quote": 35710.402005
        },
        {
          "timestamp": 1773277200000,
          "datetime": "2026-03-12T01:00:00",
          "open": 0.00795,
          "high": 0.00798,
          "low": 0.00783,
          "close": 0.00785,
          "volume": 11511190.0,
          "close_time": 1773280799999,
          "quote_volume": 91061.011838,
          "trades": 1136,
          "taker_buy_base": 6268015.4,
          "taker_buy_quote": 49623.67915
        },
        {
          "timestamp": 1773280800000,
          "datetime": "2026-03-12T02:00:00",
          "open": 0.00785,
          "high": 0.00794,
          "low": 0.00781,
          "close": 0.00783,
          "volume": 8423912.0,
          "close_time": 1773284399999,
          "quote_volume": 66498.079885,
          "trades": 653,
          "taker_buy_base": 4176327.0,
          "taker_buy_quote": 33028.098973
        },
        {
          "timestamp": 1773284400000,
          "datetime": "2026-03-12T03:00:00",
          "open": 0.00782,
          "high": 0.00791,
          "low": 0.0077,
          "close": 0.00787,
          "volume": 13079991.5,
          "close_time": 1773287999999,
          "quote_volume": 102235.079818,
          "trades": 1285,
          "taker_buy_base": 5654566.4,
          "taker_buy_quote": 44294.111742
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 0.00786,
          "high": 0.00794,
          "low": 0.00784,
          "close": 0.0079,
          "volume": 2451204.7,
          "close_time": 1773291599999,
          "quote_volume": 19314.609332,
          "trades": 263,
          "taker_buy_base": 1236865.6,
          "taker_buy_quote": 9742.636695
        },
        {
          "timestamp": 1773291600000,
          "datetime": "2026-03-12T05:00:00",
          "open": 0.0079,
          "high": 0.00805,
          "low": 0.00789,
          "close": 0.00798,
          "volume": 13898838.6,
          "close_time": 1773295199999,
          "quote_volume": 110956.229636,
          "trades": 1335,
          "taker_buy_base": 6906490.0,
          "taker_buy_quote": 55090.353962
        },
        {
          "timestamp": 1773295200000,
          "datetime": "2026-03-12T06:00:00",
          "open": 0.00798,
          "high": 0.00821,
          "low": 0.00798,
          "close": 0.00806,
          "volume": 32431283.7,
          "close_time": 1773298799999,
          "quote_volume": 262633.091939,
          "trades": 3535,
          "taker_buy_base": 17170896.9,
          "taker_buy_quote": 139093.103764
        },
        {
          "timestamp": 1773298800000,
          "datetime": "2026-03-12T07:00:00",
          "open": 0.00806,
          "high": 0.00858,
          "low": 0.00804,
          "close": 0.0081,
          "volume": 80710704.2,
          "close_time": 1773302399999,
          "quote_volume": 670774.170019,
          "trades": 8700,
          "taker_buy_base": 45004567.9,
          "taker_buy_quote": 374570.982882
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 0.00809,
          "high": 0.00831,
          "low": 0.00799,
          "close": 0.00812,
          "volume": 45729987.5,
          "close_time": 1773305999999,
          "quote_volume": 373076.195282,
          "trades": 4106,
          "taker_buy_base": 22870286.4,
          "taker_buy_quote": 186743.956959
        },
        {
          "timestamp": 1773306000000,
          "datetime": "2026-03-12T09:00:00",
          "open": 0.00811,
          "high": 0.0083,
          "low": 0.00807,
          "close": 0.00818,
          "volume": 16264501.5,
          "close_time": 1773309599999,
          "quote_volume": 133239.34763,
          "trades": 2016,
          "taker_buy_base": 7231417.3,
          "taker_buy_quote": 59256.500753
        },
        {
          "timestamp": 1773309600000,
          "datetime": "2026-03-12T10:00:00",
          "open": 0.00818,
          "high": 0.00825,
          "low": 0.00792,
          "close": 0.00797,
          "volume": 20367123.3,
          "close_time": 1773313199999,
          "quote_volume": 164532.341694,
          "trades": 2066,
          "taker_buy_base": 8561175.4,
          "taker_buy_quote": 69306.773102
        },
        {
          "timestamp": 1773313200000,
          "datetime": "2026-03-12T11:00:00",
          "open": 0.00796,
          "high": 0.00814,
          "low": 0.00796,
          "close": 0.00812,
          "volume": 8990518.4,
          "close_time": 1773316799999,
          "quote_volume": 72428.540352,
          "trades": 1379,
          "taker_buy_base": 4132944.4,
          "taker_buy_quote": 33264.120242
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 0.00811,
          "high": 0.00823,
          "low": 0.00806,
          "close": 0.00818,
          "volume": 17288765.6,
          "close_time": 1773320399999,
          "quote_volume": 140786.925019,
          "trades": 1983,
          "taker_buy_base": 10619365.5,
          "taker_buy_quote": 86517.564726
        },
        {
          "timestamp": 1773320400000,
          "datetime": "2026-03-12T13:00:00",
          "open": 0.00818,
          "high": 0.00818,
          "low": 0.00795,
          "close": 0.00796,
          "volume": 6952943.9,
          "close_time": 1773323999999,
          "quote_volume": 56136.357685,
          "trades": 1359,
          "taker_buy_base": 2861841.8,
          "taker_buy_quote": 23149.444781
        },
        {
          "timestamp": 1773324000000,
          "datetime": "2026-03-12T14:00:00",
          "open": 0.00796,
          "high": 0.00798,
          "low": 0.00783,
          "close": 0.00788,
          "volume": 12937226.7,
          "close_time": 1773327599999,
          "quote_volume": 102102.872299,
          "trades": 1992,
          "taker_buy_base": 4839261.4,
          "taker_buy_quote": 38153.185447
        },
        {
          "timestamp": 1773327600000,
          "datetime": "2026-03-12T15:00:00",
          "open": 0.00789,
          "high": 0.00794,
          "low": 0.00785,
          "close": 0.00793,
          "volume": 4281695.7,
          "close_time": 1773331199999,
          "quote_volume": 33826.37087,
          "trades": 810,
          "taker_buy_base": 1850562.2,
          "taker_buy_quote": 14642.341097
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 0.00794,
          "high": 0.00803,
          "low": 0.00791,
          "close": 0.008,
          "volume": 7043641.0,
          "close_time": 1773334799999,
          "quote_volume": 56246.786322,
          "trades": 1066,
          "taker_buy_base": 2846531.1,
          "taker_buy_quote": 22732.132847
        },
        {
          "timestamp": 1773334800000,
          "datetime": "2026-03-12T17:00:00",
          "open": 0.008,
          "high": 0.008,
          "low": 0.00786,
          "close": 0.00788,
          "volume": 4740729.3,
          "close_time": 1773338399999,
          "quote_volume": 37529.039701,
          "trades": 1119,
          "taker_buy_base": 1945881.2,
          "taker_buy_quote": 15401.284777
        },
        {
          "timestamp": 1773338400000,
          "datetime": "2026-03-12T18:00:00",
          "open": 0.00788,
          "high": 0.0079,
          "low": 0.00782,
          "close": 0.00789,
          "volume": 7771844.7,
          "close_time": 1773341999999,
          "quote_volume": 61076.627733,
          "trades": 1448,
          "taker_buy_base": 3708721.4,
          "taker_buy_quote": 29131.126634
        },
        {
          "timestamp": 1773342000000,
          "datetime": "2026-03-12T19:00:00",
          "open": 0.0079,
          "high": 0.0079,
          "low": 0.00775,
          "close": 0.00784,
          "volume": 8350131.6,
          "close_time": 1773345599999,
          "quote_volume": 65294.873624,
          "trades": 975,
          "taker_buy_base": 3412731.2,
          "taker_buy_quote": 26708.998584
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 0.00784,
          "high": 0.00788,
          "low": 0.00776,
          "close": 0.00783,
          "volume": 9143220.3,
          "close_time": 1773349199999,
          "quote_volume": 71483.973838,
          "trades": 1095,
          "taker_buy_base": 4033881.3,
          "taker_buy_quote": 31531.371608
        },
        {
          "timestamp": 1773349200000,
          "datetime": "2026-03-12T21:00:00",
          "open": 0.00782,
          "high": 0.00793,
          "low": 0.0078,
          "close": 0.00792,
          "volume": 4716080.4,
          "close_time": 1773352799999,
          "quote_volume": 37051.496719,
          "trades": 636,
          "taker_buy_base": 2896776.6,
          "taker_buy_quote": 22747.939389
        },
        {
          "timestamp": 1773352800000,
          "datetime": "2026-03-12T22:00:00",
          "open": 0.00792,
          "high": 0.00795,
          "low": 0.00787,
          "close": 0.0079,
          "volume": 1533227.8,
          "close_time": 1773356399999,
          "quote_volume": 12126.286551,
          "trades": 324,
          "taker_buy_base": 936656.7,
          "taker_buy_quote": 7412.217726
        },
        {
          "timestamp": 1773356400000,
          "datetime": "2026-03-12T23:00:00",
          "open": 0.00791,
          "high": 0.008,
          "low": 0.00791,
          "close": 0.00797,
          "volume": 1907481.3,
          "close_time": 1773359999999,
          "quote_volume": 15210.008396,
          "trades": 351,
          "taker_buy_base": 1059014.2,
          "taker_buy_quote": 8444.093714
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.00796,
          "high": 0.008,
          "low": 0.0079,
          "close": 0.00791,
          "volume": 7422161.6,
          "close_time": 1773363599999,
          "quote_volume": 58949.614896,
          "trades": 796,
          "taker_buy_base": 2333783.0,
          "taker_buy_quote": 18557.430876
        },
        {
          "timestamp": 1773363600000,
          "datetime": "2026-03-13T01:00:00",
          "open": 0.00792,
          "high": 0.00811,
          "low": 0.00792,
          "close": 0.0081,
          "volume": 6247274.6,
          "close_time": 1773367199999,
          "quote_volume": 50213.387445,
          "trades": 1106,
          "taker_buy_base": 2815213.5,
          "taker_buy_quote": 22651.640565
        },
        {
          "timestamp": 1773367200000,
          "datetime": "2026-03-13T02:00:00",
          "open": 0.0081,
          "high": 0.00815,
          "low": 0.00807,
          "close": 0.00807,
          "volume": 6215939.6,
          "close_time": 1773370799999,
          "quote_volume": 50392.568416,
          "trades": 877,
          "taker_buy_base": 3023889.6,
          "taker_buy_quote": 24527.373909
        },
        {
          "timestamp": 1773370800000,
          "datetime": "2026-03-13T03:00:00",
          "open": 0.00808,
          "high": 0.00816,
          "low": 0.00807,
          "close": 0.00808,
          "volume": 3897540.4,
          "close_time": 1773374399999,
          "quote_volume": 31593.816747,
          "trades": 512,
          "taker_buy_base": 2287929.2,
          "taker_buy_quote": 18541.859291
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 0.00807,
          "high": 0.00818,
          "low": 0.00804,
          "close": 0.00808,
          "volume": 10345755.1,
          "close_time": 1773377999999,
          "quote_volume": 83874.271059,
          "trades": 1041,
          "taker_buy_base": 5831179.9,
          "taker_buy_quote": 47292.266368
        },
        {
          "timestamp": 1773378000000,
          "datetime": "2026-03-13T05:00:00",
          "open": 0.00808,
          "high": 0.00809,
          "low": 0.00803,
          "close": 0.00804,
          "volume": 5014993.2,
          "close_time": 1773381599999,
          "quote_volume": 40420.752445,
          "trades": 544,
          "taker_buy_base": 2369580.9,
          "taker_buy_quote": 19110.866428
        },
        {
          "timestamp": 1773381600000,
          "datetime": "2026-03-13T06:00:00",
          "open": 0.00804,
          "high": 0.00807,
          "low": 0.00797,
          "close": 0.00797,
          "volume": 2395398.6,
          "close_time": 1773385199999,
          "quote_volume": 19194.204291,
          "trades": 520,
          "taker_buy_base": 970577.9,
          "taker_buy_quote": 7787.819294
        },
        {
          "timestamp": 1773385200000,
          "datetime": "2026-03-13T07:00:00",
          "open": 0.00797,
          "high": 0.008,
          "low": 0.00794,
          "close": 0.00796,
          "volume": 2798899.5,
          "close_time": 1773388799999,
          "quote_volume": 22306.157396,
          "trades": 381,
          "taker_buy_base": 1442888.9,
          "taker_buy_quote": 11499.310978
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 0.00796,
          "high": 0.00804,
          "low": 0.00789,
          "close": 0.00796,
          "volume": 6371048.0,
          "close_time": 1773392399999,
          "quote_volume": 50703.338638,
          "trades": 665,
          "taker_buy_base": 4360354.0,
          "taker_buy_quote": 34661.335769
        },
        {
          "timestamp": 1773392400000,
          "datetime": "2026-03-13T09:00:00",
          "open": 0.00797,
          "high": 0.00801,
          "low": 0.00794,
          "close": 0.00799,
          "volume": 3053490.5,
          "close_time": 1773395999999,
          "quote_volume": 24391.019591,
          "trades": 479,
          "taker_buy_base": 994644.1,
          "taker_buy_quote": 7947.407063
        },
        {
          "timestamp": 1773396000000,
          "datetime": "2026-03-13T10:00:00",
          "open": 0.00799,
          "high": 0.00802,
          "low": 0.00794,
          "close": 0.00797,
          "volume": 3877489.7,
          "close_time": 1773399599999,
          "quote_volume": 30957.949944,
          "trades": 544,
          "taker_buy_base": 2027734.6,
          "taker_buy_quote": 16199.979443
        },
        {
          "timestamp": 1773399600000,
          "datetime": "2026-03-13T11:00:00",
          "open": 0.00797,
          "high": 0.00801,
          "low": 0.00796,
          "close": 0.008,
          "volume": 1573339.2,
          "close_time": 1773403199999,
          "quote_volume": 12547.080251,
          "trades": 286,
          "taker_buy_base": 1062513.9,
          "taker_buy_quote": 8475.628947
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 0.008,
          "high": 0.00804,
          "low": 0.00795,
          "close": 0.00799,
          "volume": 2672103.8,
          "close_time": 1773406799999,
          "quote_volume": 21372.356345,
          "trades": 424,
          "taker_buy_base": 1047998.3,
          "taker_buy_quote": 8381.717385
        },
        {
          "timestamp": 1773406800000,
          "datetime": "2026-03-13T13:00:00",
          "open": 0.00801,
          "high": 0.00806,
          "low": 0.00797,
          "close": 0.00803,
          "volume": 2590241.7,
          "close_time": 1773410399999,
          "quote_volume": 20737.971666,
          "trades": 530,
          "taker_buy_base": 738725.8,
          "taker_buy_quote": 5912.59395
        },
        {
          "timestamp": 1773410400000,
          "datetime": "2026-03-13T14:00:00",
          "open": 0.00804,
          "high": 0.00806,
          "low": 0.00797,
          "close": 0.00798,
          "volume": 7539297.2,
          "close_time": 1773413999999,
          "quote_volume": 60413.554167,
          "trades": 869,
          "taker_buy_base": 2961880.4,
          "taker_buy_quote": 23728.419478
        },
        {
          "timestamp": 1773414000000,
          "datetime": "2026-03-13T15:00:00",
          "open": 0.00799,
          "high": 0.00808,
          "low": 0.00795,
          "close": 0.008,
          "volume": 5837957.3,
          "close_time": 1773417599999,
          "quote_volume": 46810.359942,
          "trades": 592,
          "taker_buy_base": 3643042.6,
          "taker_buy_quote": 29199.777999
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 0.00799,
          "high": 0.00802,
          "low": 0.00783,
          "close": 0.00788,
          "volume": 10546811.2,
          "close_time": 1773421199999,
          "quote_volume": 83162.124102,
          "trades": 1290,
          "taker_buy_base": 4763214.2,
          "taker_buy_quote": 37576.232462
        },
        {
          "timestamp": 1773421200000,
          "datetime": "2026-03-13T17:00:00",
          "open": 0.00788,
          "high": 0.00791,
          "low": 0.00777,
          "close": 0.00786,
          "volume": 5944712.6,
          "close_time": 1773424799999,
          "quote_volume": 46575.782805,
          "trades": 755,
          "taker_buy_base": 2055106.6,
          "taker_buy_quote": 16124.102577
        },
        {
          "timestamp": 1773424800000,
          "datetime": "2026-03-13T18:00:00",
          "open": 0.00785,
          "high": 0.00792,
          "low": 0.00779,
          "close": 0.00779,
          "volume": 6242786.8,
          "close_time": 1773428399999,
          "quote_volume": 48965.971554,
          "trades": 802,
          "taker_buy_base": 2660277.1,
          "taker_buy_quote": 20881.447332
        },
        {
          "timestamp": 1773428400000,
          "datetime": "2026-03-13T19:00:00",
          "open": 0.00779,
          "high": 0.00787,
          "low": 0.00775,
          "close": 0.00783,
          "volume": 3917181.6,
          "close_time": 1773431999999,
          "quote_volume": 30656.800681,
          "trades": 669,
          "taker_buy_base": 1871706.8,
          "taker_buy_quote": 14646.56399
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 0.00783,
          "high": 0.00788,
          "low": 0.00773,
          "close": 0.00774,
          "volume": 5325772.1,
          "close_time": 1773435599999,
          "quote_volume": 41529.719581,
          "trades": 550,
          "taker_buy_base": 1638484.0,
          "taker_buy_quote": 12778.727325
        },
        {
          "timestamp": 1773435600000,
          "datetime": "2026-03-13T21:00:00",
          "open": 0.00774,
          "high": 0.0078,
          "low": 0.00773,
          "close": 0.00776,
          "volume": 1934290.2,
          "close_time": 1773439199999,
          "quote_volume": 15010.934309,
          "trades": 323,
          "taker_buy_base": 1007025.7,
          "taker_buy_quote": 7814.118218
        },
        {
          "timestamp": 1773439200000,
          "datetime": "2026-03-13T22:00:00",
          "open": 0.00776,
          "high": 0.00776,
          "low": 0.00763,
          "close": 0.00767,
          "volume": 3684529.8,
          "close_time": 1773442799999,
          "quote_volume": 28275.75011,
          "trades": 530,
          "taker_buy_base": 2381058.3,
          "taker_buy_quote": 18257.69811
        },
        {
          "timestamp": 1773442800000,
          "datetime": "2026-03-13T23:00:00",
          "open": 0.00767,
          "high": 0.00767,
          "low": 0.00761,
          "close": 0.00761,
          "volume": 1302685.2,
          "close_time": 1773446399999,
          "quote_volume": 9945.027944,
          "trades": 269,
          "taker_buy_base": 452286.7,
          "taker_buy_quote": 3449.915411
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.00762,
          "high": 0.00763,
          "low": 0.00744,
          "close": 0.0075,
          "volume": 9910892.2,
          "close_time": 1773449999999,
          "quote_volume": 74550.497549,
          "trades": 973,
          "taker_buy_base": 4395137.5,
          "taker_buy_quote": 33010.657249
        },
        {
          "timestamp": 1773450000000,
          "datetime": "2026-03-14T01:00:00",
          "open": 0.0075,
          "high": 0.00756,
          "low": 0.00747,
          "close": 0.00754,
          "volume": 1134914.6,
          "close_time": 1773453599999,
          "quote_volume": 8532.111915,
          "trades": 281,
          "taker_buy_base": 467419.7,
          "taker_buy_quote": 3514.660558
        },
        {
          "timestamp": 1773453600000,
          "datetime": "2026-03-14T02:00:00",
          "open": 0.00755,
          "high": 0.00761,
          "low": 0.00755,
          "close": 0.00758,
          "volume": 1705613.8,
          "close_time": 1773457199999,
          "quote_volume": 12939.070908,
          "trades": 302,
          "taker_buy_base": 927742.4,
          "taker_buy_quote": 7036.37178
        },
        {
          "timestamp": 1773457200000,
          "datetime": "2026-03-14T03:00:00",
          "open": 0.00758,
          "high": 0.00763,
          "low": 0.00758,
          "close": 0.00762,
          "volume": 943386.2,
          "close_time": 1773460799999,
          "quote_volume": 7176.373978,
          "trades": 166,
          "taker_buy_base": 554945.4,
          "taker_buy_quote": 4220.245136
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 0.00762,
          "high": 0.00764,
          "low": 0.00759,
          "close": 0.00759,
          "volume": 1670874.6,
          "close_time": 1773464399999,
          "quote_volume": 12750.657752,
          "trades": 270,
          "taker_buy_base": 967893.3,
          "taker_buy_quote": 7385.983634
        },
        {
          "timestamp": 1773464400000,
          "datetime": "2026-03-14T05:00:00",
          "open": 0.0076,
          "high": 0.00762,
          "low": 0.00758,
          "close": 0.0076,
          "volume": 352696.1,
          "close_time": 1773467999999,
          "quote_volume": 2678.039159,
          "trades": 122,
          "taker_buy_base": 277176.3,
          "taker_buy_quote": 2104.686235
        },
        {
          "timestamp": 1773468000000,
          "datetime": "2026-03-14T06:00:00",
          "open": 0.0076,
          "high": 0.00761,
          "low": 0.00744,
          "close": 0.00749,
          "volume": 3384387.1,
          "close_time": 1773471599999,
          "quote_volume": 25483.956134,
          "trades": 662,
          "taker_buy_base": 1277329.3,
          "taker_buy_quote": 9599.081251
        },
        {
          "timestamp": 1773471600000,
          "datetime": "2026-03-14T07:00:00",
          "open": 0.00749,
          "high": 0.00751,
          "low": 0.00746,
          "close": 0.00749,
          "volume": 4416259.9,
          "close_time": 1773475199999,
          "quote_volume": 33056.018902,
          "trades": 788,
          "taker_buy_base": 1261186.5,
          "taker_buy_quote": 9440.108199
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 0.00749,
          "high": 0.00751,
          "low": 0.00741,
          "close": 0.00749,
          "volume": 6664903.3,
          "close_time": 1773478799999,
          "quote_volume": 49713.740683,
          "trades": 333,
          "taker_buy_base": 3899380.3,
          "taker_buy_quote": 29054.782724
        },
        {
          "timestamp": 1773478800000,
          "datetime": "2026-03-14T09:00:00",
          "open": 0.00749,
          "high": 0.00772,
          "low": 0.00749,
          "close": 0.0077,
          "volume": 7436180.8,
          "close_time": 1773482399999,
          "quote_volume": 56921.80304,
          "trades": 680,
          "taker_buy_base": 3244118.7,
          "taker_buy_quote": 24797.197101
        },
        {
          "timestamp": 1773482400000,
          "datetime": "2026-03-14T10:00:00",
          "open": 0.00769,
          "high": 0.00783,
          "low": 0.00767,
          "close": 0.0077,
          "volume": 10856644.7,
          "close_time": 1773485999999,
          "quote_volume": 84084.374976,
          "trades": 1050,
          "taker_buy_base": 7067304.4,
          "taker_buy_quote": 54762.828931
        },
        {
          "timestamp": 1773486000000,
          "datetime": "2026-03-14T11:00:00",
          "open": 0.0077,
          "high": 0.00779,
          "low": 0.0077,
          "close": 0.00771,
          "volume": 4369109.2,
          "close_time": 1773489599999,
          "quote_volume": 33794.336044,
          "trades": 676,
          "taker_buy_base": 1853669.6,
          "taker_buy_quote": 14341.570898
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 0.00771,
          "high": 0.00775,
          "low": 0.00768,
          "close": 0.00773,
          "volume": 1899361.5,
          "close_time": 1773493199999,
          "quote_volume": 14656.165626,
          "trades": 340,
          "taker_buy_base": 1124723.8,
          "taker_buy_quote": 8682.422851
        },
        {
          "timestamp": 1773493200000,
          "datetime": "2026-03-14T13:00:00",
          "open": 0.00773,
          "high": 0.00778,
          "low": 0.0077,
          "close": 0.0077,
          "volume": 951965.6,
          "close_time": 1773496799999,
          "quote_volume": 7357.845284,
          "trades": 170,
          "taker_buy_base": 621673.5,
          "taker_buy_quote": 4803.765849
        },
        {
          "timestamp": 1773496800000,
          "datetime": "2026-03-14T14:00:00",
          "open": 0.0077,
          "high": 0.00771,
          "low": 0.00761,
          "close": 0.00763,
          "volume": 1938818.0,
          "close_time": 1773500399999,
          "quote_volume": 14856.954656,
          "trades": 250,
          "taker_buy_base": 655209.8,
          "taker_buy_quote": 5018.106751
        },
        {
          "timestamp": 1773500400000,
          "datetime": "2026-03-14T15:00:00",
          "open": 0.00764,
          "high": 0.00765,
          "low": 0.00754,
          "close": 0.00762,
          "volume": 3860978.6,
          "close_time": 1773503999999,
          "quote_volume": 29312.062379,
          "trades": 485,
          "taker_buy_base": 1640677.7,
          "taker_buy_quote": 12447.367547
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 0.00761,
          "high": 0.00767,
          "low": 0.00761,
          "close": 0.00766,
          "volume": 1168550.4,
          "close_time": 1773507599999,
          "quote_volume": 8935.534903,
          "trades": 204,
          "taker_buy_base": 460398.0,
          "taker_buy_quote": 3525.281034
        },
        {
          "timestamp": 1773507600000,
          "datetime": "2026-03-14T17:00:00",
          "open": 0.00766,
          "high": 0.00767,
          "low": 0.00759,
          "close": 0.00765,
          "volume": 3882110.2,
          "close_time": 1773511199999,
          "quote_volume": 29650.396839,
          "trades": 345,
          "taker_buy_base": 1087781.4,
          "taker_buy_quote": 8307.551765
        },
        {
          "timestamp": 1773511200000,
          "datetime": "2026-03-14T18:00:00",
          "open": 0.00765,
          "high": 0.00788,
          "low": 0.00765,
          "close": 0.00773,
          "volume": 10803964.8,
          "close_time": 1773514799999,
          "quote_volume": 84112.276711,
          "trades": 1304,
          "taker_buy_base": 6172188.6,
          "taker_buy_quote": 48027.705372
        },
        {
          "timestamp": 1773514800000,
          "datetime": "2026-03-14T19:00:00",
          "open": 0.00772,
          "high": 0.00772,
          "low": 0.00761,
          "close": 0.00763,
          "volume": 2830387.9,
          "close_time": 1773518399999,
          "quote_volume": 21683.16519,
          "trades": 538,
          "taker_buy_base": 862564.2,
          "taker_buy_quote": 6612.604595
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 0.00763,
          "high": 0.00763,
          "low": 0.00758,
          "close": 0.0076,
          "volume": 1710611.9,
          "close_time": 1773521999999,
          "quote_volume": 13005.926379,
          "trades": 265,
          "taker_buy_base": 277597.6,
          "taker_buy_quote": 2110.51023
        },
        {
          "timestamp": 1773522000000,
          "datetime": "2026-03-14T21:00:00",
          "open": 0.00759,
          "high": 0.00766,
          "low": 0.00759,
          "close": 0.00762,
          "volume": 4501466.7,
          "close_time": 1773525599999,
          "quote_volume": 34300.728539,
          "trades": 572,
          "taker_buy_base": 2436030.9,
          "taker_buy_quote": 18558.718941
        },
        {
          "timestamp": 1773525600000,
          "datetime": "2026-03-14T22:00:00",
          "open": 0.00763,
          "high": 0.0077,
          "low": 0.00763,
          "close": 0.00768,
          "volume": 742553.2,
          "close_time": 1773529199999,
          "quote_volume": 5701.654352,
          "trades": 173,
          "taker_buy_base": 217165.0,
          "taker_buy_quote": 1666.795376
        },
        {
          "timestamp": 1773529200000,
          "datetime": "2026-03-14T23:00:00",
          "open": 0.00768,
          "high": 0.00774,
          "low": 0.00768,
          "close": 0.00772,
          "volume": 817025.2,
          "close_time": 1773532799999,
          "quote_volume": 6300.44349,
          "trades": 181,
          "taker_buy_base": 352565.2,
          "taker_buy_quote": 2719.751453
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.00772,
          "high": 0.00786,
          "low": 0.0077,
          "close": 0.00774,
          "volume": 6918629.9,
          "close_time": 1773536399999,
          "quote_volume": 53772.501829,
          "trades": 1096,
          "taker_buy_base": 3083131.9,
          "taker_buy_quote": 23979.25241
        },
        {
          "timestamp": 1773536400000,
          "datetime": "2026-03-15T01:00:00",
          "open": 0.00774,
          "high": 0.00792,
          "low": 0.00771,
          "close": 0.00789,
          "volume": 8114390.2,
          "close_time": 1773539999999,
          "quote_volume": 63684.707507,
          "trades": 1368,
          "taker_buy_base": 4697652.8,
          "taker_buy_quote": 36909.033391
        },
        {
          "timestamp": 1773540000000,
          "datetime": "2026-03-15T02:00:00",
          "open": 0.00789,
          "high": 0.00791,
          "low": 0.00778,
          "close": 0.00783,
          "volume": 2366454.7,
          "close_time": 1773543599999,
          "quote_volume": 18557.201271,
          "trades": 426,
          "taker_buy_base": 1191961.2,
          "taker_buy_quote": 9351.472823
        },
        {
          "timestamp": 1773543600000,
          "datetime": "2026-03-15T03:00:00",
          "open": 0.00783,
          "high": 0.00785,
          "low": 0.00776,
          "close": 0.00778,
          "volume": 432753.3,
          "close_time": 1773547199999,
          "quote_volume": 3374.556336,
          "trades": 104,
          "taker_buy_base": 192423.5,
          "taker_buy_quote": 1499.98888
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 0.00778,
          "high": 0.00778,
          "low": 0.00772,
          "close": 0.00775,
          "volume": 1120402.6,
          "close_time": 1773550799999,
          "quote_volume": 8684.189173,
          "trades": 244,
          "taker_buy_base": 437700.1,
          "taker_buy_quote": 3390.717129
        },
        {
          "timestamp": 1773550800000,
          "datetime": "2026-03-15T05:00:00",
          "open": 0.00775,
          "high": 0.00781,
          "low": 0.00774,
          "close": 0.00781,
          "volume": 695861.9,
          "close_time": 1773554399999,
          "quote_volume": 5416.313998,
          "trades": 156,
          "taker_buy_base": 516491.6,
          "taker_buy_quote": 4018.598694
        },
        {
          "timestamp": 1773554400000,
          "datetime": "2026-03-15T06:00:00",
          "open": 0.0078,
          "high": 0.00793,
          "low": 0.00774,
          "close": 0.00789,
          "volume": 5938440.7,
          "close_time": 1773557999999,
          "quote_volume": 46625.652658,
          "trades": 810,
          "taker_buy_base": 3082509.2,
          "taker_buy_quote": 24193.386145
        },
        {
          "timestamp": 1773558000000,
          "datetime": "2026-03-15T07:00:00",
          "open": 0.00789,
          "high": 0.00803,
          "low": 0.00782,
          "close": 0.00788,
          "volume": 15014392.8,
          "close_time": 1773561599999,
          "quote_volume": 118997.290004,
          "trades": 1840,
          "taker_buy_base": 8108551.0,
          "taker_buy_quote": 64325.773989
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 0.00789,
          "high": 0.00803,
          "low": 0.00784,
          "close": 0.00794,
          "volume": 11276311.3,
          "close_time": 1773565199999,
          "quote_volume": 89446.846707,
          "trades": 1222,
          "taker_buy_base": 5174132.0,
          "taker_buy_quote": 41097.085274
        },
        {
          "timestamp": 1773565200000,
          "datetime": "2026-03-15T09:00:00",
          "open": 0.00794,
          "high": 0.00803,
          "low": 0.00786,
          "close": 0.00799,
          "volume": 14158843.0,
          "close_time": 1773568799999,
          "quote_volume": 112739.633757,
          "trades": 2127,
          "taker_buy_base": 7554342.7,
          "taker_buy_quote": 60203.39283
        },
        {
          "timestamp": 1773568800000,
          "datetime": "2026-03-15T10:00:00",
          "open": 0.00798,
          "high": 0.00803,
          "low": 0.00789,
          "close": 0.00791,
          "volume": 6479781.6,
          "close_time": 1773572399999,
          "quote_volume": 51567.948745,
          "trades": 984,
          "taker_buy_base": 3116300.7,
          "taker_buy_quote": 24785.911086
        },
        {
          "timestamp": 1773572400000,
          "datetime": "2026-03-15T11:00:00",
          "open": 0.00791,
          "high": 0.00793,
          "low": 0.00777,
          "close": 0.00782,
          "volume": 5746383.7,
          "close_time": 1773575999999,
          "quote_volume": 45004.875903,
          "trades": 755,
          "taker_buy_base": 2881728.9,
          "taker_buy_quote": 22566.999498
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 0.00781,
          "high": 0.00791,
          "low": 0.0077,
          "close": 0.00773,
          "volume": 7791811.9,
          "close_time": 1773579599999,
          "quote_volume": 60671.85579,
          "trades": 1078,
          "taker_buy_base": 3687607.9,
          "taker_buy_quote": 28736.611174
        },
        {
          "timestamp": 1773579600000,
          "datetime": "2026-03-15T13:00:00",
          "open": 0.00772,
          "high": 0.00774,
          "low": 0.00759,
          "close": 0.00771,
          "volume": 12329966.7,
          "close_time": 1773583199999,
          "quote_volume": 94579.651096,
          "trades": 1035,
          "taker_buy_base": 5506502.8,
          "taker_buy_quote": 42215.625015
        },
        {
          "timestamp": 1773583200000,
          "datetime": "2026-03-15T14:00:00",
          "open": 0.00771,
          "high": 0.00771,
          "low": 0.00763,
          "close": 0.00767,
          "volume": 1785929.0,
          "close_time": 1773586799999,
          "quote_volume": 13691.963254,
          "trades": 402,
          "taker_buy_base": 760827.0,
          "taker_buy_quote": 5830.406925
        },
        {
          "timestamp": 1773586800000,
          "datetime": "2026-03-15T15:00:00",
          "open": 0.00767,
          "high": 0.0077,
          "low": 0.00759,
          "close": 0.00761,
          "volume": 1780306.0,
          "close_time": 1773590399999,
          "quote_volume": 13615.381493,
          "trades": 273,
          "taker_buy_base": 693597.6,
          "taker_buy_quote": 5298.32717
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 0.00762,
          "high": 0.00774,
          "low": 0.00761,
          "close": 0.00771,
          "volume": 1406112.2,
          "close_time": 1773593999999,
          "quote_volume": 10815.779609,
          "trades": 246,
          "taker_buy_base": 916249.2,
          "taker_buy_quote": 7042.905027
        },
        {
          "timestamp": 1773594000000,
          "datetime": "2026-03-15T17:00:00",
          "open": 0.00771,
          "high": 0.00776,
          "low": 0.0077,
          "close": 0.00773,
          "volume": 749810.6,
          "close_time": 1773597599999,
          "quote_volume": 5791.784447,
          "trades": 159,
          "taker_buy_base": 450361.3,
          "taker_buy_quote": 3479.694923
        },
        {
          "timestamp": 1773597600000,
          "datetime": "2026-03-15T18:00:00",
          "open": 0.00773,
          "high": 0.00778,
          "low": 0.00769,
          "close": 0.0077,
          "volume": 3217700.9,
          "close_time": 1773601199999,
          "quote_volume": 24922.804655,
          "trades": 391,
          "taker_buy_base": 1294023.8,
          "taker_buy_quote": 10029.149994
        },
        {
          "timestamp": 1773601200000,
          "datetime": "2026-03-15T19:00:00",
          "open": 0.0077,
          "high": 0.0078,
          "low": 0.00766,
          "close": 0.0078,
          "volume": 4386642.4,
          "close_time": 1773604799999,
          "quote_volume": 33883.859712,
          "trades": 580,
          "taker_buy_base": 2673233.1,
          "taker_buy_quote": 20649.68777
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 0.0078,
          "high": 0.00783,
          "low": 0.00774,
          "close": 0.00782,
          "volume": 1136470.2,
          "close_time": 1773608399999,
          "quote_volume": 8844.45873,
          "trades": 225,
          "taker_buy_base": 539010.7,
          "taker_buy_quote": 4195.023498
        },
        {
          "timestamp": 1773608400000,
          "datetime": "2026-03-15T21:00:00",
          "open": 0.00782,
          "high": 0.00791,
          "low": 0.00778,
          "close": 0.00785,
          "volume": 3282265.4,
          "close_time": 1773611999999,
          "quote_volume": 25728.071876,
          "trades": 515,
          "taker_buy_base": 1707226.1,
          "taker_buy_quote": 13380.72475
        },
        {
          "timestamp": 1773612000000,
          "datetime": "2026-03-15T22:00:00",
          "open": 0.00785,
          "high": 0.0079,
          "low": 0.00779,
          "close": 0.00787,
          "volume": 2319658.7,
          "close_time": 1773615599999,
          "quote_volume": 18202.929297,
          "trades": 396,
          "taker_buy_base": 977230.4,
          "taker_buy_quote": 7676.989882
        },
        {
          "timestamp": 1773615600000,
          "datetime": "2026-03-15T23:00:00",
          "open": 0.00787,
          "high": 0.00789,
          "low": 0.00777,
          "close": 0.00781,
          "volume": 2210841.3,
          "close_time": 1773619199999,
          "quote_volume": 17356.02575,
          "trades": 294,
          "taker_buy_base": 1155787.8,
          "taker_buy_quote": 9075.100595
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.00781,
          "high": 0.00782,
          "low": 0.0077,
          "close": 0.00774,
          "volume": 2590537.8,
          "close_time": 1773622799999,
          "quote_volume": 20103.627756,
          "trades": 338,
          "taker_buy_base": 1454330.1,
          "taker_buy_quote": 11284.122702
        },
        {
          "timestamp": 1773622800000,
          "datetime": "2026-03-16T01:00:00",
          "open": 0.00773,
          "high": 0.00777,
          "low": 0.0076,
          "close": 0.00775,
          "volume": 10511225.6,
          "close_time": 1773626399999,
          "quote_volume": 80737.7577,
          "trades": 734,
          "taker_buy_base": 4300831.9,
          "taker_buy_quote": 33076.543989
        },
        {
          "timestamp": 1773626400000,
          "datetime": "2026-03-16T02:00:00",
          "open": 0.00776,
          "high": 0.00776,
          "low": 0.00772,
          "close": 0.00775,
          "volume": 610285.9,
          "close_time": 1773629999999,
          "quote_volume": 4727.456563,
          "trades": 103,
          "taker_buy_base": 314492.7,
          "taker_buy_quote": 2435.251668
        },
        {
          "timestamp": 1773630000000,
          "datetime": "2026-03-16T03:00:00",
          "open": 0.00775,
          "high": 0.00782,
          "low": 0.00773,
          "close": 0.00779,
          "volume": 1155005.8,
          "close_time": 1773633599999,
          "quote_volume": 8974.824158,
          "trades": 202,
          "taker_buy_base": 329379.1,
          "taker_buy_quote": 2560.590587
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 0.00777,
          "high": 0.00786,
          "low": 0.00776,
          "close": 0.00782,
          "volume": 2279304.6,
          "close_time": 1773637199999,
          "quote_volume": 17804.565989,
          "trades": 259,
          "taker_buy_base": 869535.7,
          "taker_buy_quote": 6791.024992
        },
        {
          "timestamp": 1773637200000,
          "datetime": "2026-03-16T05:00:00",
          "open": 0.00782,
          "high": 0.00793,
          "low": 0.0078,
          "close": 0.00788,
          "volume": 4658936.7,
          "close_time": 1773640799999,
          "quote_volume": 36702.011857,
          "trades": 517,
          "taker_buy_base": 3134244.4,
          "taker_buy_quote": 24702.232526
        },
        {
          "timestamp": 1773640800000,
          "datetime": "2026-03-16T06:00:00",
          "open": 0.00788,
          "high": 0.00797,
          "low": 0.00782,
          "close": 0.00794,
          "volume": 2848378.1,
          "close_time": 1773644399999,
          "quote_volume": 22472.560668,
          "trades": 405,
          "taker_buy_base": 1335237.1,
          "taker_buy_quote": 10537.047031
        },
        {
          "timestamp": 1773644400000,
          "datetime": "2026-03-16T07:00:00",
          "open": 0.00792,
          "high": 0.00793,
          "low": 0.00784,
          "close": 0.00786,
          "volume": 2351347.2,
          "close_time": 1773647999999,
          "quote_volume": 18529.453412,
          "trades": 307,
          "taker_buy_base": 1398185.9,
          "taker_buy_quote": 11016.337966
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 0.00787,
          "high": 0.00792,
          "low": 0.00777,
          "close": 0.00781,
          "volume": 3533487.0,
          "close_time": 1773651599999,
          "quote_volume": 27725.847576,
          "trades": 520,
          "taker_buy_base": 1728813.1,
          "taker_buy_quote": 13572.599812
        },
        {
          "timestamp": 1773651600000,
          "datetime": "2026-03-16T09:00:00",
          "open": 0.00781,
          "high": 0.00799,
          "low": 0.00781,
          "close": 0.00789,
          "volume": 5869008.4,
          "close_time": 1773655199999,
          "quote_volume": 46483.421025,
          "trades": 1205,
          "taker_buy_base": 2702676.8,
          "taker_buy_quote": 21422.794228
        },
        {
          "timestamp": 1773655200000,
          "datetime": "2026-03-16T10:00:00",
          "open": 0.00789,
          "high": 0.00795,
          "low": 0.00788,
          "close": 0.00793,
          "volume": 3426178.2,
          "close_time": 1773658799999,
          "quote_volume": 27086.682332,
          "trades": 624,
          "taker_buy_base": 1330532.2,
          "taker_buy_quote": 10521.748262
        },
        {
          "timestamp": 1773658800000,
          "datetime": "2026-03-16T11:00:00",
          "open": 0.00793,
          "high": 0.00797,
          "low": 0.0079,
          "close": 0.00794,
          "volume": 1535706.2,
          "close_time": 1773662399999,
          "quote_volume": 12177.816811,
          "trades": 221,
          "taker_buy_base": 794924.3,
          "taker_buy_quote": 6307.897534
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 0.00793,
          "high": 0.00794,
          "low": 0.00787,
          "close": 0.00792,
          "volume": 2769548.1,
          "close_time": 1773665999999,
          "quote_volume": 21901.411835,
          "trades": 391,
          "taker_buy_base": 985843.2,
          "taker_buy_quote": 7802.858077
        },
        {
          "timestamp": 1773666000000,
          "datetime": "2026-03-16T13:00:00",
          "open": 0.00792,
          "high": 0.00794,
          "low": 0.00784,
          "close": 0.00788,
          "volume": 4717502.7,
          "close_time": 1773669599999,
          "quote_volume": 37208.599197,
          "trades": 562,
          "taker_buy_base": 2182310.4,
          "taker_buy_quote": 17231.498001
        },
        {
          "timestamp": 1773669600000,
          "datetime": "2026-03-16T14:00:00",
          "open": 0.00789,
          "high": 0.00797,
          "low": 0.00784,
          "close": 0.00793,
          "volume": 5269650.0,
          "close_time": 1773673199999,
          "quote_volume": 41675.718401,
          "trades": 452,
          "taker_buy_base": 3202001.4,
          "taker_buy_quote": 25344.357789
        },
        {
          "timestamp": 1773673200000,
          "datetime": "2026-03-16T15:00:00",
          "open": 0.00794,
          "high": 0.00796,
          "low": 0.0079,
          "close": 0.00793,
          "volume": 2208641.1,
          "close_time": 1773676799999,
          "quote_volume": 17530.390968,
          "trades": 418,
          "taker_buy_base": 1053743.6,
          "taker_buy_quote": 8366.166298
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 0.00792,
          "high": 0.00799,
          "low": 0.00791,
          "close": 0.00796,
          "volume": 1214788.0,
          "close_time": 1773680399999,
          "quote_volume": 9662.47892,
          "trades": 372,
          "taker_buy_base": 531977.3,
          "taker_buy_quote": 4235.018463
        },
        {
          "timestamp": 1773680400000,
          "datetime": "2026-03-16T17:00:00",
          "open": 0.00797,
          "high": 0.00797,
          "low": 0.00794,
          "close": 0.00795,
          "volume": 1596215.8,
          "close_time": 1773683999999,
          "quote_volume": 12693.989563,
          "trades": 412,
          "taker_buy_base": 710018.7,
          "taker_buy_quote": 5642.124415
        },
        {
          "timestamp": 1773684000000,
          "datetime": "2026-03-16T18:00:00",
          "open": 0.00795,
          "high": 0.00798,
          "low": 0.00793,
          "close": 0.00794,
          "volume": 1794324.3,
          "close_time": 1773687599999,
          "quote_volume": 14288.35524,
          "trades": 406,
          "taker_buy_base": 562860.5,
          "taker_buy_quote": 4484.111257
        },
        {
          "timestamp": 1773687600000,
          "datetime": "2026-03-16T19:00:00",
          "open": 0.00793,
          "high": 0.00795,
          "low": 0.00787,
          "close": 0.0079,
          "volume": 2840444.2,
          "close_time": 1773691199999,
          "quote_volume": 22446.010501,
          "trades": 524,
          "taker_buy_base": 824366.6,
          "taker_buy_quote": 6516.215544
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 0.0079,
          "high": 0.00794,
          "low": 0.00788,
          "close": 0.00793,
          "volume": 1114611.8,
          "close_time": 1773694799999,
          "quote_volume": 8818.59164,
          "trades": 315,
          "taker_buy_base": 499165.0,
          "taker_buy_quote": 3948.444947
        },
        {
          "timestamp": 1773694800000,
          "datetime": "2026-03-16T21:00:00",
          "open": 0.00794,
          "high": 0.00799,
          "low": 0.00793,
          "close": 0.00796,
          "volume": 1060893.4,
          "close_time": 1773698399999,
          "quote_volume": 8443.54795,
          "trades": 198,
          "taker_buy_base": 451786.8,
          "taker_buy_quote": 3600.391341
        },
        {
          "timestamp": 1773698400000,
          "datetime": "2026-03-16T22:00:00",
          "open": 0.00796,
          "high": 0.00801,
          "low": 0.00796,
          "close": 0.008,
          "volume": 1322137.3,
          "close_time": 1773701999999,
          "quote_volume": 10555.153996,
          "trades": 233,
          "taker_buy_base": 733628.2,
          "taker_buy_quote": 5858.095009
        },
        {
          "timestamp": 1773702000000,
          "datetime": "2026-03-16T23:00:00",
          "open": 0.00799,
          "high": 0.008,
          "low": 0.00795,
          "close": 0.00799,
          "volume": 1778600.4,
          "close_time": 1773705599999,
          "quote_volume": 14201.101889,
          "trades": 198,
          "taker_buy_base": 404969.2,
          "taker_buy_quote": 3234.298135
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.00798,
          "high": 0.00805,
          "low": 0.00796,
          "close": 0.00803,
          "volume": 1871170.0,
          "close_time": 1773709199999,
          "quote_volume": 14980.849628,
          "trades": 410,
          "taker_buy_base": 883862.8,
          "taker_buy_quote": 7079.385091
        },
        {
          "timestamp": 1773709200000,
          "datetime": "2026-03-17T01:00:00",
          "open": 0.00804,
          "high": 0.0081,
          "low": 0.00802,
          "close": 0.00808,
          "volume": 1876355.3,
          "close_time": 1773712799999,
          "quote_volume": 15128.629162,
          "trades": 213,
          "taker_buy_base": 967829.0,
          "taker_buy_quote": 7807.452974
        },
        {
          "timestamp": 1773712800000,
          "datetime": "2026-03-17T02:00:00",
          "open": 0.00807,
          "high": 0.00807,
          "low": 0.00797,
          "close": 0.008,
          "volume": 3261715.2,
          "close_time": 1773716399999,
          "quote_volume": 26152.846877,
          "trades": 341,
          "taker_buy_base": 811713.8,
          "taker_buy_quote": 6512.106354
        },
        {
          "timestamp": 1773716400000,
          "datetime": "2026-03-17T03:00:00",
          "open": 0.00799,
          "high": 0.008,
          "low": 0.00785,
          "close": 0.00788,
          "volume": 1711004.3,
          "close_time": 1773719999999,
          "quote_volume": 13532.812212,
          "trades": 228,
          "taker_buy_base": 802891.8,
          "taker_buy_quote": 6358.683465
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 0.00789,
          "high": 0.00802,
          "low": 0.00783,
          "close": 0.00794,
          "volume": 9891846.2,
          "close_time": 1773723599999,
          "quote_volume": 78606.416851,
          "trades": 879,
          "taker_buy_base": 4555081.3,
          "taker_buy_quote": 36115.199459
        },
        {
          "timestamp": 1773723600000,
          "datetime": "2026-03-17T05:00:00",
          "open": 0.00792,
          "high": 0.00811,
          "low": 0.00791,
          "close": 0.00809,
          "volume": 8039777.5,
          "close_time": 1773727199999,
          "quote_volume": 64521.540204,
          "trades": 861,
          "taker_buy_base": 5049306.2,
          "taker_buy_quote": 40506.190209
        },
        {
          "timestamp": 1773727200000,
          "datetime": "2026-03-17T06:00:00",
          "open": 0.00809,
          "high": 0.00814,
          "low": 0.00798,
          "close": 0.00799,
          "volume": 6375625.8,
          "close_time": 1773730799999,
          "quote_volume": 51323.64623,
          "trades": 684,
          "taker_buy_base": 3068754.6,
          "taker_buy_quote": 24714.268304
        },
        {
          "timestamp": 1773730800000,
          "datetime": "2026-03-17T07:00:00",
          "open": 0.008,
          "high": 0.00808,
          "low": 0.00798,
          "close": 0.00801,
          "volume": 3290442.2,
          "close_time": 1773734399999,
          "quote_volume": 26406.33337,
          "trades": 393,
          "taker_buy_base": 1983737.1,
          "taker_buy_quote": 15908.567849
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 0.008,
          "high": 0.00804,
          "low": 0.00794,
          "close": 0.00794,
          "volume": 2412886.8,
          "close_time": 1773737999999,
          "quote_volume": 19261.720443,
          "trades": 366,
          "taker_buy_base": 590643.8,
          "taker_buy_quote": 4716.188611
        },
        {
          "timestamp": 1773738000000,
          "datetime": "2026-03-17T09:00:00",
          "open": 0.00794,
          "high": 0.00808,
          "low": 0.00794,
          "close": 0.00803,
          "volume": 3191943.5,
          "close_time": 1773741599999,
          "quote_volume": 25562.038686,
          "trades": 525,
          "taker_buy_base": 1417028.8,
          "taker_buy_quote": 11356.687239
        },
        {
          "timestamp": 1773741600000,
          "datetime": "2026-03-17T10:00:00",
          "open": 0.00802,
          "high": 0.00813,
          "low": 0.00799,
          "close": 0.00808,
          "volume": 6303993.1,
          "close_time": 1773745199999,
          "quote_volume": 50766.314323,
          "trades": 631,
          "taker_buy_base": 4048262.7,
          "taker_buy_quote": 32629.125839
        },
        {
          "timestamp": 1773745200000,
          "datetime": "2026-03-17T11:00:00",
          "open": 0.00809,
          "high": 0.00823,
          "low": 0.00807,
          "close": 0.00815,
          "volume": 7861739.0,
          "close_time": 1773748799999,
          "quote_volume": 63997.445257,
          "trades": 885,
          "taker_buy_base": 3043891.5,
          "taker_buy_quote": 24831.008258
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 0.00816,
          "high": 0.00825,
          "low": 0.00806,
          "close": 0.00811,
          "volume": 5050186.0,
          "close_time": 1773752399999,
          "quote_volume": 41137.825395,
          "trades": 706,
          "taker_buy_base": 2777095.3,
          "taker_buy_quote": 22627.273749
        },
        {
          "timestamp": 1773752400000,
          "datetime": "2026-03-17T13:00:00",
          "open": 0.00811,
          "high": 0.00811,
          "low": 0.00801,
          "close": 0.00805,
          "volume": 2349506.0,
          "close_time": 1773755999999,
          "quote_volume": 18976.452446,
          "trades": 380,
          "taker_buy_base": 1205518.6,
          "taker_buy_quote": 9744.639195
        },
        {
          "timestamp": 1773756000000,
          "datetime": "2026-03-17T14:00:00",
          "open": 0.00804,
          "high": 0.00814,
          "low": 0.00802,
          "close": 0.00805,
          "volume": 1849484.7,
          "close_time": 1773759599999,
          "quote_volume": 14964.124526,
          "trades": 213,
          "taker_buy_base": 961673.4,
          "taker_buy_quote": 7790.334147
        },
        {
          "timestamp": 1773759600000,
          "datetime": "2026-03-17T15:00:00",
          "open": 0.00806,
          "high": 0.00808,
          "low": 0.00798,
          "close": 0.00806,
          "volume": 4332871.0,
          "close_time": 1773763199999,
          "quote_volume": 34787.245359,
          "trades": 535,
          "taker_buy_base": 2851593.6,
          "taker_buy_quote": 22889.750363
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 0.00806,
          "high": 0.00813,
          "low": 0.00801,
          "close": 0.00807,
          "volume": 2869079.3,
          "close_time": 1773766799999,
          "quote_volume": 23184.564679,
          "trades": 335,
          "taker_buy_base": 913374.6,
          "taker_buy_quote": 7381.810932
        },
        {
          "timestamp": 1773766800000,
          "datetime": "2026-03-17T17:00:00",
          "open": 0.00807,
          "high": 0.00809,
          "low": 0.00799,
          "close": 0.00803,
          "volume": 1640258.8,
          "close_time": 1773770399999,
          "quote_volume": 13192.246101,
          "trades": 381,
          "taker_buy_base": 764287.1,
          "taker_buy_quote": 6151.675315
        },
        {
          "timestamp": 1773770400000,
          "datetime": "2026-03-17T18:00:00",
          "open": 0.00802,
          "high": 0.00805,
          "low": 0.00783,
          "close": 0.00791,
          "volume": 11675000.8,
          "close_time": 1773773999999,
          "quote_volume": 92220.928555,
          "trades": 926,
          "taker_buy_base": 2905732.3,
          "taker_buy_quote": 23002.908248
        },
        {
          "timestamp": 1773774000000,
          "datetime": "2026-03-17T19:00:00",
          "open": 0.00792,
          "high": 0.00794,
          "low": 0.00789,
          "close": 0.0079,
          "volume": 1413540.0,
          "close_time": 1773777599999,
          "quote_volume": 11191.984894,
          "trades": 252,
          "taker_buy_base": 814778.5,
          "taker_buy_quote": 6451.869743
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 0.0079,
          "high": 0.00791,
          "low": 0.00731,
          "close": 0.00771,
          "volume": 57615826.2,
          "close_time": 1773781199999,
          "quote_volume": 439736.826357,
          "trades": 4545,
          "taker_buy_base": 17369834.4,
          "taker_buy_quote": 132505.511626
        },
        {
          "timestamp": 1773781200000,
          "datetime": "2026-03-17T21:00:00",
          "open": 0.0077,
          "high": 0.00776,
          "low": 0.00763,
          "close": 0.00775,
          "volume": 8747131.6,
          "close_time": 1773784799999,
          "quote_volume": 67435.488365,
          "trades": 549,
          "taker_buy_base": 4631316.3,
          "taker_buy_quote": 35694.722524
        },
        {
          "timestamp": 1773784800000,
          "datetime": "2026-03-17T22:00:00",
          "open": 0.00774,
          "high": 0.0078,
          "low": 0.00769,
          "close": 0.00771,
          "volume": 1838401.6,
          "close_time": 1773788399999,
          "quote_volume": 14231.724477,
          "trades": 339,
          "taker_buy_base": 849921.2,
          "taker_buy_quote": 6585.938076
        },
        {
          "timestamp": 1773788400000,
          "datetime": "2026-03-17T23:00:00",
          "open": 0.00772,
          "high": 0.00774,
          "low": 0.00766,
          "close": 0.00766,
          "volume": 2048053.7,
          "close_time": 1773791999999,
          "quote_volume": 15767.139687,
          "trades": 352,
          "taker_buy_base": 299642.7,
          "taker_buy_quote": 2309.521147
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.00766,
          "high": 0.00767,
          "low": 0.00755,
          "close": 0.0076,
          "volume": 3610107.8,
          "close_time": 1773795599999,
          "quote_volume": 27433.242876,
          "trades": 358,
          "taker_buy_base": 1910226.1,
          "taker_buy_quote": 14512.609128
        },
        {
          "timestamp": 1773795600000,
          "datetime": "2026-03-18T01:00:00",
          "open": 0.00759,
          "high": 0.00768,
          "low": 0.00759,
          "close": 0.00765,
          "volume": 1824355.9,
          "close_time": 1773799199999,
          "quote_volume": 13954.589613,
          "trades": 353,
          "taker_buy_base": 977928.5,
          "taker_buy_quote": 7487.701434
        },
        {
          "timestamp": 1773799200000,
          "datetime": "2026-03-18T02:00:00",
          "open": 0.00767,
          "high": 0.00772,
          "low": 0.00761,
          "close": 0.00769,
          "volume": 4891944.1,
          "close_time": 1773802799999,
          "quote_volume": 37433.630509,
          "trades": 792,
          "taker_buy_base": 2582614.2,
          "taker_buy_quote": 19757.210108
        },
        {
          "timestamp": 1773802800000,
          "datetime": "2026-03-18T03:00:00",
          "open": 0.00769,
          "high": 0.00782,
          "low": 0.00769,
          "close": 0.00773,
          "volume": 3619268.4,
          "close_time": 1773806399999,
          "quote_volume": 28110.341585,
          "trades": 645,
          "taker_buy_base": 2146538.6,
          "taker_buy_quote": 16674.57806
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 0.00772,
          "high": 0.00786,
          "low": 0.00769,
          "close": 0.0078,
          "volume": 9724209.5,
          "close_time": 1773809999999,
          "quote_volume": 75782.037334,
          "trades": 1128,
          "taker_buy_base": 4772064.0,
          "taker_buy_quote": 37196.930063
        },
        {
          "timestamp": 1773810000000,
          "datetime": "2026-03-18T05:00:00",
          "open": 0.00779,
          "high": 0.00791,
          "low": 0.00775,
          "close": 0.00784,
          "volume": 5580948.8,
          "close_time": 1773813599999,
          "quote_volume": 43711.89158,
          "trades": 611,
          "taker_buy_base": 3376096.7,
          "taker_buy_quote": 26429.912459
        },
        {
          "timestamp": 1773813600000,
          "datetime": "2026-03-18T06:00:00",
          "open": 0.00784,
          "high": 0.00784,
          "low": 0.00774,
          "close": 0.00777,
          "volume": 4331188.6,
          "close_time": 1773817199999,
          "quote_volume": 33697.100245,
          "trades": 1046,
          "taker_buy_base": 1850134.6,
          "taker_buy_quote": 14392.351129
        },
        {
          "timestamp": 1773817200000,
          "datetime": "2026-03-18T07:00:00",
          "open": 0.00777,
          "high": 0.0078,
          "low": 0.00773,
          "close": 0.0078,
          "volume": 1673050.2,
          "close_time": 1773820799999,
          "quote_volume": 12983.717522,
          "trades": 477,
          "taker_buy_base": 569923.3,
          "taker_buy_quote": 4422.851179
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 0.00779,
          "high": 0.00783,
          "low": 0.00776,
          "close": 0.00776,
          "volume": 1769686.2,
          "close_time": 1773824399999,
          "quote_volume": 13794.047701,
          "trades": 476,
          "taker_buy_base": 552645.8,
          "taker_buy_quote": 4311.627361
        },
        {
          "timestamp": 1773824400000,
          "datetime": "2026-03-18T09:00:00",
          "open": 0.00776,
          "high": 0.00783,
          "low": 0.00771,
          "close": 0.00778,
          "volume": 6741163.9,
          "close_time": 1773827999999,
          "quote_volume": 52418.158094,
          "trades": 940,
          "taker_buy_base": 4774841.4,
          "taker_buy_quote": 37128.602415
        },
        {
          "timestamp": 1773828000000,
          "datetime": "2026-03-18T10:00:00",
          "open": 0.00778,
          "high": 0.00779,
          "low": 0.00771,
          "close": 0.00773,
          "volume": 2706433.0,
          "close_time": 1773831599999,
          "quote_volume": 20990.572956,
          "trades": 546,
          "taker_buy_base": 1400267.2,
          "taker_buy_quote": 10870.422005
        },
        {
          "timestamp": 1773831600000,
          "datetime": "2026-03-18T11:00:00",
          "open": 0.00772,
          "high": 0.00773,
          "low": 0.00754,
          "close": 0.00757,
          "volume": 5846615.3,
          "close_time": 1773835199999,
          "quote_volume": 44530.714125,
          "trades": 1083,
          "taker_buy_base": 2424446.8,
          "taker_buy_quote": 18500.362283
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 0.00755,
          "high": 0.00755,
          "low": 0.00742,
          "close": 0.00751,
          "volume": 8002528.9,
          "close_time": 1773838799999,
          "quote_volume": 59834.998647,
          "trades": 1202,
          "taker_buy_base": 3252331.5,
          "taker_buy_quote": 24311.108304
        },
        {
          "timestamp": 1773838800000,
          "datetime": "2026-03-18T13:00:00",
          "open": 0.0075,
          "high": 0.00753,
          "low": 0.00743,
          "close": 0.00746,
          "volume": 8599810.3,
          "close_time": 1773842399999,
          "quote_volume": 64183.838689,
          "trades": 949,
          "taker_buy_base": 4272672.7,
          "taker_buy_quote": 31879.926164
        },
        {
          "timestamp": 1773842400000,
          "datetime": "2026-03-18T14:00:00",
          "open": 0.00746,
          "high": 0.0075,
          "low": 0.00742,
          "close": 0.00744,
          "volume": 4145788.6,
          "close_time": 1773845999999,
          "quote_volume": 30940.445497,
          "trades": 517,
          "taker_buy_base": 1062791.1,
          "taker_buy_quote": 7938.41329
        },
        {
          "timestamp": 1773846000000,
          "datetime": "2026-03-18T15:00:00",
          "open": 0.00744,
          "high": 0.00752,
          "low": 0.00742,
          "close": 0.00747,
          "volume": 5026842.9,
          "close_time": 1773849599999,
          "quote_volume": 37588.272715,
          "trades": 500,
          "taker_buy_base": 2442818.1,
          "taker_buy_quote": 18271.666383
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 0.00745,
          "high": 0.00748,
          "low": 0.00741,
          "close": 0.00744,
          "volume": 3057981.5,
          "close_time": 1773853199999,
          "quote_volume": 22764.830709,
          "trades": 385,
          "taker_buy_base": 1393315.4,
          "taker_buy_quote": 10376.28335
        },
        {
          "timestamp": 1773853200000,
          "datetime": "2026-03-18T17:00:00",
          "open": 0.00745,
          "high": 0.00765,
          "low": 0.00738,
          "close": 0.00763,
          "volume": 11358839.0,
          "close_time": 1773856799999,
          "quote_volume": 85583.703624,
          "trades": 2186,
          "taker_buy_base": 7145378.3,
          "taker_buy_quote": 53828.899624
        },
        {
          "timestamp": 1773856800000,
          "datetime": "2026-03-18T18:00:00",
          "open": 0.00764,
          "high": 0.00781,
          "low": 0.00761,
          "close": 0.00765,
          "volume": 17044950.3,
          "close_time": 1773860399999,
          "quote_volume": 131368.721259,
          "trades": 3646,
          "taker_buy_base": 9864995.0,
          "taker_buy_quote": 76029.230243
        },
        {
          "timestamp": 1773860400000,
          "datetime": "2026-03-18T19:00:00",
          "open": 0.00766,
          "high": 0.00773,
          "low": 0.00765,
          "close": 0.00767,
          "volume": 3336521.7,
          "close_time": 1773863999999,
          "quote_volume": 25662.69132,
          "trades": 802,
          "taker_buy_base": 1822955.3,
          "taker_buy_quote": 14024.991902
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 0.00766,
          "high": 0.00791,
          "low": 0.00761,
          "close": 0.00769,
          "volume": 37545398.4,
          "close_time": 1773867599999,
          "quote_volume": 292749.986483,
          "trades": 6744,
          "taker_buy_base": 21524909.9,
          "taker_buy_quote": 168122.747183
        },
        {
          "timestamp": 1773867600000,
          "datetime": "2026-03-18T21:00:00",
          "open": 0.00768,
          "high": 0.00777,
          "low": 0.00766,
          "close": 0.00769,
          "volume": 8318467.4,
          "close_time": 1773871199999,
          "quote_volume": 64062.48063,
          "trades": 1616,
          "taker_buy_base": 3980551.0,
          "taker_buy_quote": 30630.089156
        },
        {
          "timestamp": 1773871200000,
          "datetime": "2026-03-18T22:00:00",
          "open": 0.0077,
          "high": 0.0077,
          "low": 0.00766,
          "close": 0.00769,
          "volume": 2242535.6,
          "close_time": 1773874799999,
          "quote_volume": 17234.793961,
          "trades": 481,
          "taker_buy_base": 656209.7,
          "taker_buy_quote": 5043.519723
        },
        {
          "timestamp": 1773874800000,
          "datetime": "2026-03-18T23:00:00",
          "open": 0.00768,
          "high": 0.00774,
          "low": 0.00766,
          "close": 0.00769,
          "volume": 3699590.9,
          "close_time": 1773878399999,
          "quote_volume": 28461.393235,
          "trades": 756,
          "taker_buy_base": 1476078.1,
          "taker_buy_quote": 11358.97316
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.00769,
          "high": 0.00775,
          "low": 0.00768,
          "close": 0.0077,
          "volume": 5145280.1,
          "close_time": 1773881999999,
          "quote_volume": 39662.419345,
          "trades": 1343,
          "taker_buy_base": 2554332.6,
          "taker_buy_quote": 19691.509429
        },
        {
          "timestamp": 1773882000000,
          "datetime": "2026-03-19T01:00:00",
          "open": 0.00769,
          "high": 0.00776,
          "low": 0.00769,
          "close": 0.00769,
          "volume": 5873944.7,
          "close_time": 1773885599999,
          "quote_volume": 45354.384843,
          "trades": 1224,
          "taker_buy_base": 2268479.8,
          "taker_buy_quote": 17518.326238
        },
        {
          "timestamp": 1773885600000,
          "datetime": "2026-03-19T02:00:00",
          "open": 0.0077,
          "high": 0.00792,
          "low": 0.00768,
          "close": 0.00779,
          "volume": 15774545.8,
          "close_time": 1773889199999,
          "quote_volume": 123347.278824,
          "trades": 3039,
          "taker_buy_base": 8686881.4,
          "taker_buy_quote": 67925.164979
        },
        {
          "timestamp": 1773889200000,
          "datetime": "2026-03-19T03:00:00",
          "open": 0.00779,
          "high": 0.00798,
          "low": 0.00778,
          "close": 0.00786,
          "volume": 12010884.8,
          "close_time": 1773892799999,
          "quote_volume": 94600.512193,
          "trades": 3482,
          "taker_buy_base": 7462889.2,
          "taker_buy_quote": 58757.455939
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 0.00785,
          "high": 0.00802,
          "low": 0.00773,
          "close": 0.00773,
          "volume": 16385342.6,
          "close_time": 1773896399999,
          "quote_volume": 129026.623761,
          "trades": 4036,
          "taker_buy_base": 9261166.7,
          "taker_buy_quote": 72981.702276
        },
        {
          "timestamp": 1773896400000,
          "datetime": "2026-03-19T05:00:00",
          "open": 0.00774,
          "high": 0.00778,
          "low": 0.00759,
          "close": 0.00764,
          "volume": 10288122.1,
          "close_time": 1773899999999,
          "quote_volume": 78945.792057,
          "trades": 2465,
          "taker_buy_base": 4540649.8,
          "taker_buy_quote": 34851.010115
        },
        {
          "timestamp": 1773900000000,
          "datetime": "2026-03-19T06:00:00",
          "open": 0.00764,
          "high": 0.00771,
          "low": 0.00757,
          "close": 0.00765,
          "volume": 12112331.2,
          "close_time": 1773903599999,
          "quote_volume": 92554.208085,
          "trades": 2996,
          "taker_buy_base": 7663675.7,
          "taker_buy_quote": 58588.943202
        },
        {
          "timestamp": 1773903600000,
          "datetime": "2026-03-19T07:00:00",
          "open": 0.00765,
          "high": 0.0077,
          "low": 0.00751,
          "close": 0.00762,
          "volume": 11545223.8,
          "close_time": 1773907199999,
          "quote_volume": 87811.426419,
          "trades": 2479,
          "taker_buy_base": 7330364.0,
          "taker_buy_quote": 55742.897935
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 0.00762,
          "high": 0.00774,
          "low": 0.00761,
          "close": 0.00771,
          "volume": 6969998.7,
          "close_time": 1773910799999,
          "quote_volume": 53614.443381,
          "trades": 1976,
          "taker_buy_base": 4346028.7,
          "taker_buy_quote": 33419.853097
        },
        {
          "timestamp": 1773910800000,
          "datetime": "2026-03-19T09:00:00",
          "open": 0.00771,
          "high": 0.00785,
          "low": 0.00771,
          "close": 0.00774,
          "volume": 6555207.7,
          "close_time": 1773914399999,
          "quote_volume": 50962.95618,
          "trades": 1816,
          "taker_buy_base": 3714308.9,
          "taker_buy_quote": 28866.606151
        },
        {
          "timestamp": 1773914400000,
          "datetime": "2026-03-19T10:00:00",
          "open": 0.00773,
          "high": 0.00774,
          "low": 0.00762,
          "close": 0.00764,
          "volume": 3920820.9,
          "close_time": 1773917999999,
          "quote_volume": 30102.869755,
          "trades": 987,
          "taker_buy_base": 1705338.5,
          "taker_buy_quote": 13074.757575
        },
        {
          "timestamp": 1773918000000,
          "datetime": "2026-03-19T11:00:00",
          "open": 0.00764,
          "high": 0.00769,
          "low": 0.00763,
          "close": 0.00769,
          "volume": 858674.3,
          "close_time": 1773921599999,
          "quote_volume": 6574.34634,
          "trades": 234,
          "taker_buy_base": 354206.0,
          "taker_buy_quote": 2712.155455
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 0.00768,
          "high": 0.00771,
          "low": 0.00761,
          "close": 0.00763,
          "volume": 7417183.0,
          "close_time": 1773925199999,
          "quote_volume": 56862.920811,
          "trades": 1375,
          "taker_buy_base": 3367511.0,
          "taker_buy_quote": 25801.338949
        },
        {
          "timestamp": 1773925200000,
          "datetime": "2026-03-19T13:00:00",
          "open": 0.00763,
          "high": 0.00774,
          "low": 0.00757,
          "close": 0.00773,
          "volume": 9138615.2,
          "close_time": 1773928799999,
          "quote_volume": 69779.139363,
          "trades": 2125,
          "taker_buy_base": 3787898.7,
          "taker_buy_quote": 28906.999412
        },
        {
          "timestamp": 1773928800000,
          "datetime": "2026-03-19T14:00:00",
          "open": 0.00774,
          "high": 0.00776,
          "low": 0.00757,
          "close": 0.00762,
          "volume": 6175832.7,
          "close_time": 1773932399999,
          "quote_volume": 47119.40911,
          "trades": 1187,
          "taker_buy_base": 3079952.9,
          "taker_buy_quote": 23504.240848
        },
        {
          "timestamp": 1773932400000,
          "datetime": "2026-03-19T15:00:00",
          "open": 0.00761,
          "high": 0.00762,
          "low": 0.00752,
          "close": 0.00759,
          "volume": 4388134.7,
          "close_time": 1773935999999,
          "quote_volume": 33225.291232,
          "trades": 930,
          "taker_buy_base": 1946847.6,
          "taker_buy_quote": 14726.176052
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 0.00758,
          "high": 0.00758,
          "low": 0.00748,
          "close": 0.00752,
          "volume": 3561674.0,
          "close_time": 1773939599999,
          "quote_volume": 26775.78699,
          "trades": 737,
          "taker_buy_base": 1984625.4,
          "taker_buy_quote": 14916.766062
        },
        {
          "timestamp": 1773939600000,
          "datetime": "2026-03-19T17:00:00",
          "open": 0.00751,
          "high": 0.00751,
          "low": 0.00743,
          "close": 0.0075,
          "volume": 4155881.2,
          "close_time": 1773943199999,
          "quote_volume": 31089.704033,
          "trades": 657,
          "taker_buy_base": 2225074.7,
          "taker_buy_quote": 16650.287178
        },
        {
          "timestamp": 1773943200000,
          "datetime": "2026-03-19T18:00:00",
          "open": 0.00751,
          "high": 0.00754,
          "low": 0.00749,
          "close": 0.00752,
          "volume": 2458543.8,
          "close_time": 1773946799999,
          "quote_volume": 18486.236814,
          "trades": 349,
          "taker_buy_base": 1202818.1,
          "taker_buy_quote": 9047.093581
        },
        {
          "timestamp": 1773946800000,
          "datetime": "2026-03-19T19:00:00",
          "open": 0.00752,
          "high": 0.00757,
          "low": 0.00748,
          "close": 0.00749,
          "volume": 2825363.9,
          "close_time": 1773950399999,
          "quote_volume": 21265.388216,
          "trades": 569,
          "taker_buy_base": 1176231.3,
          "taker_buy_quote": 8859.755697
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 0.00749,
          "high": 0.00752,
          "low": 0.00749,
          "close": 0.00751,
          "volume": 1647585.9,
          "close_time": 1773953999999,
          "quote_volume": 12367.421036,
          "trades": 370,
          "taker_buy_base": 856017.8,
          "taker_buy_quote": 6424.410768
        },
        {
          "timestamp": 1773954000000,
          "datetime": "2026-03-19T21:00:00",
          "open": 0.00751,
          "high": 0.00756,
          "low": 0.00749,
          "close": 0.00753,
          "volume": 2548928.7,
          "close_time": 1773957599999,
          "quote_volume": 19172.982274,
          "trades": 481,
          "taker_buy_base": 1447340.6,
          "taker_buy_quote": 10901.847377
        },
        {
          "timestamp": 1773957600000,
          "datetime": "2026-03-19T22:00:00",
          "open": 0.00752,
          "high": 0.00752,
          "low": 0.00747,
          "close": 0.00747,
          "volume": 2771520.9,
          "close_time": 1773961199999,
          "quote_volume": 20736.126143,
          "trades": 606,
          "taker_buy_base": 1572605.0,
          "taker_buy_quote": 11766.446897
        },
        {
          "timestamp": 1773961200000,
          "datetime": "2026-03-19T23:00:00",
          "open": 0.00748,
          "high": 0.0075,
          "low": 0.00747,
          "close": 0.00749,
          "volume": 2496023.0,
          "close_time": 1773964799999,
          "quote_volume": 18683.910609,
          "trades": 510,
          "taker_buy_base": 1277818.7,
          "taker_buy_quote": 9560.380599
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.0075,
          "high": 0.00763,
          "low": 0.00745,
          "close": 0.0076,
          "volume": 6031796.3,
          "close_time": 1773968399999,
          "quote_volume": 45452.176515,
          "trades": 565,
          "taker_buy_base": 3459416.7,
          "taker_buy_quote": 26114.507738
        },
        {
          "timestamp": 1773968400000,
          "datetime": "2026-03-20T01:00:00",
          "open": 0.0076,
          "high": 0.0077,
          "low": 0.0076,
          "close": 0.00766,
          "volume": 7124120.1,
          "close_time": 1773971999999,
          "quote_volume": 54621.451079,
          "trades": 1174,
          "taker_buy_base": 3506793.6,
          "taker_buy_quote": 26882.714701
        },
        {
          "timestamp": 1773972000000,
          "datetime": "2026-03-20T02:00:00",
          "open": 0.00766,
          "high": 0.00767,
          "low": 0.0076,
          "close": 0.00765,
          "volume": 1683262.5,
          "close_time": 1773975599999,
          "quote_volume": 12849.882712,
          "trades": 315,
          "taker_buy_base": 863616.3,
          "taker_buy_quote": 6595.85445
        },
        {
          "timestamp": 1773975600000,
          "datetime": "2026-03-20T03:00:00",
          "open": 0.00765,
          "high": 0.00765,
          "low": 0.00758,
          "close": 0.00762,
          "volume": 2983862.1,
          "close_time": 1773979199999,
          "quote_volume": 22739.046293,
          "trades": 525,
          "taker_buy_base": 1135047.9,
          "taker_buy_quote": 8646.749568
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 0.00761,
          "high": 0.00761,
          "low": 0.00755,
          "close": 0.00759,
          "volume": 1976604.8,
          "close_time": 1773982799999,
          "quote_volume": 14992.129219,
          "trades": 411,
          "taker_buy_base": 836846.8,
          "taker_buy_quote": 6346.499311
        },
        {
          "timestamp": 1773982800000,
          "datetime": "2026-03-20T05:00:00",
          "open": 0.00759,
          "high": 0.00762,
          "low": 0.00758,
          "close": 0.00761,
          "volume": 4087061.7,
          "close_time": 1773986399999,
          "quote_volume": 31067.865709,
          "trades": 622,
          "taker_buy_base": 2479742.3,
          "taker_buy_quote": 18851.97488
        },
        {
          "timestamp": 1773986400000,
          "datetime": "2026-03-20T06:00:00",
          "open": 0.0076,
          "high": 0.0076,
          "low": 0.00755,
          "close": 0.00757,
          "volume": 2904850.8,
          "close_time": 1773989999999,
          "quote_volume": 22000.672221,
          "trades": 559,
          "taker_buy_base": 988866.1,
          "taker_buy_quote": 7484.403682
        },
        {
          "timestamp": 1773990000000,
          "datetime": "2026-03-20T07:00:00",
          "open": 0.00757,
          "high": 0.00757,
          "low": 0.00747,
          "close": 0.00756,
          "volume": 5221213.6,
          "close_time": 1773993599999,
          "quote_volume": 39189.038927,
          "trades": 1192,
          "taker_buy_base": 2326293.8,
          "taker_buy_quote": 17465.216977
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 0.00756,
          "high": 0.00759,
          "low": 0.00753,
          "close": 0.00756,
          "volume": 2326583.2,
          "close_time": 1773997199999,
          "quote_volume": 17592.499633,
          "trades": 626,
          "taker_buy_base": 946798.9,
          "taker_buy_quote": 7154.905358
        },
        {
          "timestamp": 1773997200000,
          "datetime": "2026-03-20T09:00:00",
          "open": 0.00755,
          "high": 0.00755,
          "low": 0.00744,
          "close": 0.00746,
          "volume": 5355471.7,
          "close_time": 1774000799999,
          "quote_volume": 40043.921005,
          "trades": 1075,
          "taker_buy_base": 3772306.7,
          "taker_buy_quote": 28195.098771
        },
        {
          "timestamp": 1774000800000,
          "datetime": "2026-03-20T10:00:00",
          "open": 0.00746,
          "high": 0.00756,
          "low": 0.00742,
          "close": 0.0075,
          "volume": 7472427.8,
          "close_time": 1774004399999,
          "quote_volume": 56051.591824,
          "trades": 1679,
          "taker_buy_base": 4325291.2,
          "taker_buy_quote": 32418.734273
        },
        {
          "timestamp": 1774004400000,
          "datetime": "2026-03-20T11:00:00",
          "open": 0.00749,
          "high": 0.00758,
          "low": 0.00749,
          "close": 0.00754,
          "volume": 3467699.0,
          "close_time": 1774007999999,
          "quote_volume": 26132.032107,
          "trades": 783,
          "taker_buy_base": 1181728.2,
          "taker_buy_quote": 8908.313307
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 0.00754,
          "high": 0.00758,
          "low": 0.00754,
          "close": 0.00757,
          "volume": 1562435.3,
          "close_time": 1774011599999,
          "quote_volume": 11820.614613,
          "trades": 344,
          "taker_buy_base": 739013.4,
          "taker_buy_quote": 5591.208872
        },
        {
          "timestamp": 1774011600000,
          "datetime": "2026-03-20T13:00:00",
          "open": 0.00757,
          "high": 0.00762,
          "low": 0.00755,
          "close": 0.00755,
          "volume": 3856442.9,
          "close_time": 1774015199999,
          "quote_volume": 29191.801925,
          "trades": 860,
          "taker_buy_base": 1452856.9,
          "taker_buy_quote": 11001.208422
        },
        {
          "timestamp": 1774015200000,
          "datetime": "2026-03-20T14:00:00",
          "open": 0.00755,
          "high": 0.00759,
          "low": 0.00751,
          "close": 0.00753,
          "volume": 5937698.5,
          "close_time": 1774018799999,
          "quote_volume": 44835.509046,
          "trades": 682,
          "taker_buy_base": 1533366.0,
          "taker_buy_quote": 11579.239937
        },
        {
          "timestamp": 1774018800000,
          "datetime": "2026-03-20T15:00:00",
          "open": 0.00753,
          "high": 0.00755,
          "low": 0.00747,
          "close": 0.00751,
          "volume": 4795548.9,
          "close_time": 1774022399999,
          "quote_volume": 35970.137177,
          "trades": 929,
          "taker_buy_base": 2104767.8,
          "taker_buy_quote": 15789.559763
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 0.00751,
          "high": 0.00752,
          "low": 0.00747,
          "close": 0.00749,
          "volume": 1742649.0,
          "close_time": 1774025999999,
          "quote_volume": 13053.509802,
          "trades": 397,
          "taker_buy_base": 588409.8,
          "taker_buy_quote": 4407.016151
        },
        {
          "timestamp": 1774026000000,
          "datetime": "2026-03-20T17:00:00",
          "open": 0.00749,
          "high": 0.00749,
          "low": 0.00744,
          "close": 0.00748,
          "volume": 1673569.0,
          "close_time": 1774029599999,
          "quote_volume": 12495.707436,
          "trades": 442,
          "taker_buy_base": 736679.7,
          "taker_buy_quote": 5499.663358
        },
        {
          "timestamp": 1774029600000,
          "datetime": "2026-03-20T18:00:00",
          "open": 0.00749,
          "high": 0.00751,
          "low": 0.00743,
          "close": 0.00746,
          "volume": 2416933.2,
          "close_time": 1774033199999,
          "quote_volume": 18054.826312,
          "trades": 561,
          "taker_buy_base": 1527006.6,
          "taker_buy_quote": 11402.843184
        },
        {
          "timestamp": 1774033200000,
          "datetime": "2026-03-20T19:00:00",
          "open": 0.00746,
          "high": 0.00747,
          "low": 0.00738,
          "close": 0.00744,
          "volume": 2625858.9,
          "close_time": 1774036799999,
          "quote_volume": 19461.56381,
          "trades": 537,
          "taker_buy_base": 1409305.5,
          "taker_buy_quote": 10438.775267
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 0.00743,
          "high": 0.00744,
          "low": 0.00739,
          "close": 0.00743,
          "volume": 1715509.0,
          "close_time": 1774040399999,
          "quote_volume": 12714.923756,
          "trades": 215,
          "taker_buy_base": 567202.7,
          "taker_buy_quote": 4206.62743
        },
        {
          "timestamp": 1774040400000,
          "datetime": "2026-03-20T21:00:00",
          "open": 0.00743,
          "high": 0.00751,
          "low": 0.00743,
          "close": 0.00748,
          "volume": 1503665.0,
          "close_time": 1774043999999,
          "quote_volume": 11244.863603,
          "trades": 298,
          "taker_buy_base": 763670.9,
          "taker_buy_quote": 5710.545709
        },
        {
          "timestamp": 1774044000000,
          "datetime": "2026-03-20T22:00:00",
          "open": 0.00749,
          "high": 0.00751,
          "low": 0.00748,
          "close": 0.0075,
          "volume": 578637.0,
          "close_time": 1774047599999,
          "quote_volume": 4335.909496,
          "trades": 158,
          "taker_buy_base": 309802.0,
          "taker_buy_quote": 2322.356401
        },
        {
          "timestamp": 1774047600000,
          "datetime": "2026-03-20T23:00:00",
          "open": 0.00749,
          "high": 0.00752,
          "low": 0.00748,
          "close": 0.00752,
          "volume": 773832.1,
          "close_time": 1774051199999,
          "quote_volume": 5801.299417,
          "trades": 160,
          "taker_buy_base": 488401.2,
          "taker_buy_quote": 3658.378413
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.00752,
          "high": 0.00761,
          "low": 0.00752,
          "close": 0.0076,
          "volume": 1066677.5,
          "close_time": 1774054799999,
          "quote_volume": 8075.225203,
          "trades": 322,
          "taker_buy_base": 489586.6,
          "taker_buy_quote": 3703.45594
        },
        {
          "timestamp": 1774054800000,
          "datetime": "2026-03-21T01:00:00",
          "open": 0.0076,
          "high": 0.00762,
          "low": 0.00754,
          "close": 0.00754,
          "volume": 1383418.7,
          "close_time": 1774058399999,
          "quote_volume": 10475.025534,
          "trades": 421,
          "taker_buy_base": 566560.1,
          "taker_buy_quote": 4287.230252
        },
        {
          "timestamp": 1774058400000,
          "datetime": "2026-03-21T02:00:00",
          "open": 0.00754,
          "high": 0.00758,
          "low": 0.00754,
          "close": 0.00756,
          "volume": 438300.0,
          "close_time": 1774061999999,
          "quote_volume": 3313.302272,
          "trades": 95,
          "taker_buy_base": 249658.3,
          "taker_buy_quote": 1887.32548
        },
        {
          "timestamp": 1774062000000,
          "datetime": "2026-03-21T03:00:00",
          "open": 0.00756,
          "high": 0.00756,
          "low": 0.00753,
          "close": 0.00753,
          "volume": 994246.8,
          "close_time": 1774065599999,
          "quote_volume": 7504.725304,
          "trades": 238,
          "taker_buy_base": 322513.4,
          "taker_buy_quote": 2435.096772
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 0.00753,
          "high": 0.00758,
          "low": 0.00751,
          "close": 0.00756,
          "volume": 3984915.5,
          "close_time": 1774069199999,
          "quote_volume": 30130.033867,
          "trades": 397,
          "taker_buy_base": 1493019.4,
          "taker_buy_quote": 11258.708144
        },
        {
          "timestamp": 1774069200000,
          "datetime": "2026-03-21T05:00:00",
          "open": 0.00756,
          "high": 0.00759,
          "low": 0.00755,
          "close": 0.00755,
          "volume": 428552.2,
          "close_time": 1774072799999,
          "quote_volume": 3242.500062,
          "trades": 121,
          "taker_buy_base": 171197.4,
          "taker_buy_quote": 1295.076389
        },
        {
          "timestamp": 1774072800000,
          "datetime": "2026-03-21T06:00:00",
          "open": 0.00755,
          "high": 0.00758,
          "low": 0.00755,
          "close": 0.00758,
          "volume": 108615.4,
          "close_time": 1774076399999,
          "quote_volume": 822.556686,
          "trades": 37,
          "taker_buy_base": 48300.5,
          "taker_buy_quote": 365.821267
        },
        {
          "timestamp": 1774076400000,
          "datetime": "2026-03-21T07:00:00",
          "open": 0.00757,
          "high": 0.00759,
          "low": 0.00754,
          "close": 0.00757,
          "volume": 1857807.7,
          "close_time": 1774079999999,
          "quote_volume": 14054.950833,
          "trades": 297,
          "taker_buy_base": 1204447.6,
          "taker_buy_quote": 9112.992375
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 0.00756,
          "high": 0.00758,
          "low": 0.00754,
          "close": 0.00755,
          "volume": 1239866.0,
          "close_time": 1774083599999,
          "quote_volume": 9369.548686,
          "trades": 199,
          "taker_buy_base": 662330.9,
          "taker_buy_quote": 5004.79793
        },
        {
          "timestamp": 1774083600000,
          "datetime": "2026-03-21T09:00:00",
          "open": 0.00755,
          "high": 0.00755,
          "low": 0.00751,
          "close": 0.00753,
          "volume": 763883.4,
          "close_time": 1774087199999,
          "quote_volume": 5759.601424,
          "trades": 116,
          "taker_buy_base": 347078.0,
          "taker_buy_quote": 2617.124037
        },
        {
          "timestamp": 1774087200000,
          "datetime": "2026-03-21T10:00:00",
          "open": 0.00753,
          "high": 0.00753,
          "low": 0.00745,
          "close": 0.00748,
          "volume": 3134278.8,
          "close_time": 1774090799999,
          "quote_volume": 23438.008171,
          "trades": 468,
          "taker_buy_base": 1318335.0,
          "taker_buy_quote": 9860.1942
        },
        {
          "timestamp": 1774090800000,
          "datetime": "2026-03-21T11:00:00",
          "open": 0.00748,
          "high": 0.00749,
          "low": 0.00747,
          "close": 0.00749,
          "volume": 816955.2,
          "close_time": 1774094399999,
          "quote_volume": 6114.546532,
          "trades": 211,
          "taker_buy_base": 599276.2,
          "taker_buy_quote": 4485.596171
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 0.00749,
          "high": 0.0075,
          "low": 0.00747,
          "close": 0.00748,
          "volume": 782523.0,
          "close_time": 1774097999999,
          "quote_volume": 5859.310573,
          "trades": 132,
          "taker_buy_base": 606275.9,
          "taker_buy_quote": 4540.564899
        },
        {
          "timestamp": 1774098000000,
          "datetime": "2026-03-21T13:00:00",
          "open": 0.00747,
          "high": 0.0075,
          "low": 0.00747,
          "close": 0.00748,
          "volume": 501186.5,
          "close_time": 1774101599999,
          "quote_volume": 3746.52478,
          "trades": 100,
          "taker_buy_base": 305080.8,
          "taker_buy_quote": 2280.280487
        },
        {
          "timestamp": 1774101600000,
          "datetime": "2026-03-21T14:00:00",
          "open": 0.00748,
          "high": 0.00757,
          "low": 0.00748,
          "close": 0.00752,
          "volume": 1842304.3,
          "close_time": 1774105199999,
          "quote_volume": 13856.838443,
          "trades": 420,
          "taker_buy_base": 1161735.0,
          "taker_buy_quote": 8739.229585
        },
        {
          "timestamp": 1774105200000,
          "datetime": "2026-03-21T15:00:00",
          "open": 0.00752,
          "high": 0.00757,
          "low": 0.00752,
          "close": 0.00754,
          "volume": 920633.3,
          "close_time": 1774108799999,
          "quote_volume": 6944.619442,
          "trades": 260,
          "taker_buy_base": 312752.8,
          "taker_buy_quote": 2357.355563
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 0.00753,
          "high": 0.00753,
          "low": 0.00747,
          "close": 0.00747,
          "volume": 2640183.6,
          "close_time": 1774112399999,
          "quote_volume": 19780.46625,
          "trades": 412,
          "taker_buy_base": 730805.9,
          "taker_buy_quote": 5471.466001
        },
        {
          "timestamp": 1774112400000,
          "datetime": "2026-03-21T17:00:00",
          "open": 0.00748,
          "high": 0.00749,
          "low": 0.00745,
          "close": 0.00749,
          "volume": 2197628.2,
          "close_time": 1774115999999,
          "quote_volume": 16411.189122,
          "trades": 275,
          "taker_buy_base": 1509900.0,
          "taker_buy_quote": 11272.934197
        },
        {
          "timestamp": 1774116000000,
          "datetime": "2026-03-21T18:00:00",
          "open": 0.00749,
          "high": 0.00749,
          "low": 0.00745,
          "close": 0.00748,
          "volume": 512658.4,
          "close_time": 1774119599999,
          "quote_volume": 3825.466345,
          "trades": 112,
          "taker_buy_base": 136594.8,
          "taker_buy_quote": 1020.776713
        },
        {
          "timestamp": 1774119600000,
          "datetime": "2026-03-21T19:00:00",
          "open": 0.00747,
          "high": 0.00761,
          "low": 0.00747,
          "close": 0.00752,
          "volume": 10198911.8,
          "close_time": 1774123199999,
          "quote_volume": 77143.696849,
          "trades": 1815,
          "taker_buy_base": 6734190.8,
          "taker_buy_quote": 50933.720144
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 0.00753,
          "high": 0.00759,
          "low": 0.00753,
          "close": 0.00753,
          "volume": 2059429.1,
          "close_time": 1774126799999,
          "quote_volume": 15549.096433,
          "trades": 501,
          "taker_buy_base": 679210.9,
          "taker_buy_quote": 5128.810414
        },
        {
          "timestamp": 1774126800000,
          "datetime": "2026-03-21T21:00:00",
          "open": 0.00754,
          "high": 0.00756,
          "low": 0.00751,
          "close": 0.00753,
          "volume": 1427478.8,
          "close_time": 1774130399999,
          "quote_volume": 10758.58318,
          "trades": 346,
          "taker_buy_base": 806201.7,
          "taker_buy_quote": 6077.243705
        },
        {
          "timestamp": 1774130400000,
          "datetime": "2026-03-21T22:00:00",
          "open": 0.00752,
          "high": 0.00755,
          "low": 0.00751,
          "close": 0.00753,
          "volume": 811680.3,
          "close_time": 1774133999999,
          "quote_volume": 6109.922812,
          "trades": 190,
          "taker_buy_base": 542889.9,
          "taker_buy_quote": 4085.77263
        },
        {
          "timestamp": 1774134000000,
          "datetime": "2026-03-21T23:00:00",
          "open": 0.00754,
          "high": 0.00754,
          "low": 0.00725,
          "close": 0.0073,
          "volume": 11720581.9,
          "close_time": 1774137599999,
          "quote_volume": 86168.195882,
          "trades": 1893,
          "taker_buy_base": 6050239.1,
          "taker_buy_quote": 44470.888936
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.00729,
          "high": 0.00729,
          "low": 0.00712,
          "close": 0.00723,
          "volume": 15622457.7,
          "close_time": 1774141199999,
          "quote_volume": 112242.256986,
          "trades": 2304,
          "taker_buy_base": 8988261.8,
          "taker_buy_quote": 64562.007334
        },
        {
          "timestamp": 1774141200000,
          "datetime": "2026-03-22T01:00:00",
          "open": 0.00724,
          "high": 0.00727,
          "low": 0.00715,
          "close": 0.0072,
          "volume": 3926312.0,
          "close_time": 1774144799999,
          "quote_volume": 28305.973371,
          "trades": 573,
          "taker_buy_base": 1715331.3,
          "taker_buy_quote": 12359.731172
        },
        {
          "timestamp": 1774144800000,
          "datetime": "2026-03-22T02:00:00",
          "open": 0.00721,
          "high": 0.00725,
          "low": 0.00716,
          "close": 0.0072,
          "volume": 1488353.3,
          "close_time": 1774148399999,
          "quote_volume": 10718.436874,
          "trades": 325,
          "taker_buy_base": 968717.7,
          "taker_buy_quote": 6975.84645
        },
        {
          "timestamp": 1774148400000,
          "datetime": "2026-03-22T03:00:00",
          "open": 0.0072,
          "high": 0.00725,
          "low": 0.00717,
          "close": 0.00718,
          "volume": 2018699.2,
          "close_time": 1774151999999,
          "quote_volume": 14546.356875,
          "trades": 299,
          "taker_buy_base": 1013008.1,
          "taker_buy_quote": 7299.434812
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 0.00719,
          "high": 0.00724,
          "low": 0.00718,
          "close": 0.00721,
          "volume": 1536356.7,
          "close_time": 1774155599999,
          "quote_volume": 11064.331716,
          "trades": 451,
          "taker_buy_base": 721137.8,
          "taker_buy_quote": 5192.888306
        },
        {
          "timestamp": 1774155600000,
          "datetime": "2026-03-22T05:00:00",
          "open": 0.0072,
          "high": 0.00727,
          "low": 0.00716,
          "close": 0.00726,
          "volume": 3316782.5,
          "close_time": 1774159199999,
          "quote_volume": 23962.075043,
          "trades": 566,
          "taker_buy_base": 1694855.5,
          "taker_buy_quote": 12231.433328
        },
        {
          "timestamp": 1774159200000,
          "datetime": "2026-03-22T06:00:00",
          "open": 0.00726,
          "high": 0.00727,
          "low": 0.00723,
          "close": 0.00724,
          "volume": 2649420.5,
          "close_time": 1774162799999,
          "quote_volume": 19201.61093,
          "trades": 614,
          "taker_buy_base": 1027371.0,
          "taker_buy_quote": 7442.792338
        },
        {
          "timestamp": 1774162800000,
          "datetime": "2026-03-22T07:00:00",
          "open": 0.00724,
          "high": 0.00735,
          "low": 0.00721,
          "close": 0.00724,
          "volume": 6480933.9,
          "close_time": 1774166399999,
          "quote_volume": 47180.963752,
          "trades": 1269,
          "taker_buy_base": 3797498.4,
          "taker_buy_quote": 27660.338705
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 0.00723,
          "high": 0.00731,
          "low": 0.00717,
          "close": 0.00728,
          "volume": 3855066.8,
          "close_time": 1774169999999,
          "quote_volume": 27911.028709,
          "trades": 782,
          "taker_buy_base": 2226752.5,
          "taker_buy_quote": 16100.021647
        },
        {
          "timestamp": 1774170000000,
          "datetime": "2026-03-22T09:00:00",
          "open": 0.00728,
          "high": 0.00734,
          "low": 0.00722,
          "close": 0.00723,
          "volume": 6205754.3,
          "close_time": 1774173599999,
          "quote_volume": 45136.799462,
          "trades": 887,
          "taker_buy_base": 2364318.8,
          "taker_buy_quote": 17218.148667
        },
        {
          "timestamp": 1774173600000,
          "datetime": "2026-03-22T10:00:00",
          "open": 0.00724,
          "high": 0.00727,
          "low": 0.00722,
          "close": 0.00724,
          "volume": 1853065.5,
          "close_time": 1774177199999,
          "quote_volume": 13423.905629,
          "trades": 473,
          "taker_buy_base": 931234.6,
          "taker_buy_quote": 6740.914357
        },
        {
          "timestamp": 1774177200000,
          "datetime": "2026-03-22T11:00:00",
          "open": 0.00724,
          "high": 0.00724,
          "low": 0.00712,
          "close": 0.00712,
          "volume": 4077038.6,
          "close_time": 1774180799999,
          "quote_volume": 29228.675271,
          "trades": 775,
          "taker_buy_base": 1005599.7,
          "taker_buy_quote": 7213.124899
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 0.00713,
          "high": 0.00722,
          "low": 0.00713,
          "close": 0.00717,
          "volume": 5957048.9,
          "close_time": 1774184399999,
          "quote_volume": 42709.382561,
          "trades": 963,
          "taker_buy_base": 2851362.3,
          "taker_buy_quote": 20429.240004
        },
        {
          "timestamp": 1774184400000,
          "datetime": "2026-03-22T13:00:00",
          "open": 0.00718,
          "high": 0.00722,
          "low": 0.00716,
          "close": 0.00722,
          "volume": 3385180.6,
          "close_time": 1774187999999,
          "quote_volume": 24332.856546,
          "trades": 624,
          "taker_buy_base": 1532325.2,
          "taker_buy_quote": 11009.487553
        },
        {
          "timestamp": 1774188000000,
          "datetime": "2026-03-22T14:00:00",
          "open": 0.00721,
          "high": 0.00721,
          "low": 0.00716,
          "close": 0.00717,
          "volume": 858295.1,
          "close_time": 1774191599999,
          "quote_volume": 6166.529817,
          "trades": 237,
          "taker_buy_base": 425410.2,
          "taker_buy_quote": 3055.436261
        },
        {
          "timestamp": 1774191600000,
          "datetime": "2026-03-22T15:00:00",
          "open": 0.00717,
          "high": 0.0072,
          "low": 0.00716,
          "close": 0.00719,
          "volume": 1218253.1,
          "close_time": 1774195199999,
          "quote_volume": 8741.525742,
          "trades": 295,
          "taker_buy_base": 352340.2,
          "taker_buy_quote": 2528.455334
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 0.00719,
          "high": 0.00719,
          "low": 0.00717,
          "close": 0.00717,
          "volume": 1895880.3,
          "close_time": 1774198799999,
          "quote_volume": 13616.083842,
          "trades": 264,
          "taker_buy_base": 349858.5,
          "taker_buy_quote": 2514.327358
        },
        {
          "timestamp": 1774198800000,
          "datetime": "2026-03-22T17:00:00",
          "open": 0.00717,
          "high": 0.00717,
          "low": 0.0071,
          "close": 0.00712,
          "volume": 2125487.4,
          "close_time": 1774202399999,
          "quote_volume": 15128.275167,
          "trades": 527,
          "taker_buy_base": 879936.5,
          "taker_buy_quote": 6260.634936
        },
        {
          "timestamp": 1774202400000,
          "datetime": "2026-03-22T18:00:00",
          "open": 0.00711,
          "high": 0.00712,
          "low": 0.00695,
          "close": 0.007,
          "volume": 6763904.2,
          "close_time": 1774205999999,
          "quote_volume": 47384.189344,
          "trades": 964,
          "taker_buy_base": 3122103.9,
          "taker_buy_quote": 21869.882246
        },
        {
          "timestamp": 1774206000000,
          "datetime": "2026-03-22T19:00:00",
          "open": 0.00701,
          "high": 0.00702,
          "low": 0.00693,
          "close": 0.00694,
          "volume": 5269717.6,
          "close_time": 1774209599999,
          "quote_volume": 36634.46887,
          "trades": 589,
          "taker_buy_base": 1864894.9,
          "taker_buy_quote": 12958.654215
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 0.00695,
          "high": 0.00697,
          "low": 0.00693,
          "close": 0.00694,
          "volume": 3148892.2,
          "close_time": 1774213199999,
          "quote_volume": 21863.827838,
          "trades": 429,
          "taker_buy_base": 2454522.1,
          "taker_buy_quote": 17043.728488
        },
        {
          "timestamp": 1774213200000,
          "datetime": "2026-03-22T21:00:00",
          "open": 0.00694,
          "high": 0.00694,
          "low": 0.00675,
          "close": 0.00678,
          "volume": 12643478.8,
          "close_time": 1774216799999,
          "quote_volume": 86285.322336,
          "trades": 1483,
          "taker_buy_base": 4739506.0,
          "taker_buy_quote": 32360.966367
        },
        {
          "timestamp": 1774216800000,
          "datetime": "2026-03-22T22:00:00",
          "open": 0.0068,
          "high": 0.00693,
          "low": 0.00678,
          "close": 0.00693,
          "volume": 5571729.4,
          "close_time": 1774220399999,
          "quote_volume": 38277.580356,
          "trades": 566,
          "taker_buy_base": 3818369.9,
          "taker_buy_quote": 26228.015375
        },
        {
          "timestamp": 1774220400000,
          "datetime": "2026-03-22T23:00:00",
          "open": 0.00693,
          "high": 0.00695,
          "low": 0.00689,
          "close": 0.00689,
          "volume": 1582448.9,
          "close_time": 1774223999999,
          "quote_volume": 10952.776411,
          "trades": 126,
          "taker_buy_base": 646015.2,
          "taker_buy_quote": 4472.036878
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.0069,
          "high": 0.0069,
          "low": 0.00681,
          "close": 0.00686,
          "volume": 1252430.3,
          "close_time": 1774227599999,
          "quote_volume": 8586.120917,
          "trades": 161,
          "taker_buy_base": 405408.6,
          "taker_buy_quote": 2779.002062
        },
        {
          "timestamp": 1774227600000,
          "datetime": "2026-03-23T01:00:00",
          "open": 0.00685,
          "high": 0.00694,
          "low": 0.00683,
          "close": 0.00692,
          "volume": 3472407.3,
          "close_time": 1774231199999,
          "quote_volume": 23937.239421,
          "trades": 472,
          "taker_buy_base": 2204754.6,
          "taker_buy_quote": 15220.271137
        },
        {
          "timestamp": 1774231200000,
          "datetime": "2026-03-23T02:00:00",
          "open": 0.00691,
          "high": 0.00697,
          "low": 0.00689,
          "close": 0.00692,
          "volume": 4174469.0,
          "close_time": 1774234799999,
          "quote_volume": 28941.290105,
          "trades": 726,
          "taker_buy_base": 3232662.6,
          "taker_buy_quote": 22413.037853
        },
        {
          "timestamp": 1774234800000,
          "datetime": "2026-03-23T03:00:00",
          "open": 0.00693,
          "high": 0.007,
          "low": 0.00692,
          "close": 0.00693,
          "volume": 3327437.9,
          "close_time": 1774238399999,
          "quote_volume": 23162.297888,
          "trades": 350,
          "taker_buy_base": 2282243.9,
          "taker_buy_quote": 15897.024214
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 0.00692,
          "high": 0.00704,
          "low": 0.00691,
          "close": 0.00704,
          "volume": 4720816.4,
          "close_time": 1774241999999,
          "quote_volume": 32945.112176,
          "trades": 651,
          "taker_buy_base": 3900923.0,
          "taker_buy_quote": 27223.108065
        },
        {
          "timestamp": 1774242000000,
          "datetime": "2026-03-23T05:00:00",
          "open": 0.00705,
          "high": 0.00706,
          "low": 0.00699,
          "close": 0.00701,
          "volume": 3357835.5,
          "close_time": 1774245599999,
          "quote_volume": 23608.246493,
          "trades": 352,
          "taker_buy_base": 1780634.0,
          "taker_buy_quote": 12520.513449
        },
        {
          "timestamp": 1774245600000,
          "datetime": "2026-03-23T06:00:00",
          "open": 0.00701,
          "high": 0.00701,
          "low": 0.0069,
          "close": 0.00692,
          "volume": 2585869.8,
          "close_time": 1774249199999,
          "quote_volume": 17945.328189,
          "trades": 518,
          "taker_buy_base": 1367627.3,
          "taker_buy_quote": 9484.369487
        },
        {
          "timestamp": 1774249200000,
          "datetime": "2026-03-23T07:00:00",
          "open": 0.00693,
          "high": 0.00698,
          "low": 0.00686,
          "close": 0.00693,
          "volume": 4025327.3,
          "close_time": 1774252799999,
          "quote_volume": 27841.189816,
          "trades": 420,
          "taker_buy_base": 2325924.2,
          "taker_buy_quote": 16093.725522
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 0.00693,
          "high": 0.00696,
          "low": 0.00691,
          "close": 0.00691,
          "volume": 1077437.3,
          "close_time": 1774256399999,
          "quote_volume": 7472.578699,
          "trades": 145,
          "taker_buy_base": 591388.5,
          "taker_buy_quote": 4102.635069
        },
        {
          "timestamp": 1774256400000,
          "datetime": "2026-03-23T09:00:00",
          "open": 0.00692,
          "high": 0.00692,
          "low": 0.00687,
          "close": 0.00692,
          "volume": 2081826.9,
          "close_time": 1774259999999,
          "quote_volume": 14364.078137,
          "trades": 309,
          "taker_buy_base": 597485.5,
          "taker_buy_quote": 4123.615455
        },
        {
          "timestamp": 1774260000000,
          "datetime": "2026-03-23T10:00:00",
          "open": 0.00692,
          "high": 0.00695,
          "low": 0.00689,
          "close": 0.00692,
          "volume": 1189864.2,
          "close_time": 1774263599999,
          "quote_volume": 8236.984174,
          "trades": 161,
          "taker_buy_base": 577840.8,
          "taker_buy_quote": 3999.021928
        },
        {
          "timestamp": 1774263600000,
          "datetime": "2026-03-23T11:00:00",
          "open": 0.00691,
          "high": 0.0072,
          "low": 0.00691,
          "close": 0.00706,
          "volume": 17110297.6,
          "close_time": 1774267199999,
          "quote_volume": 121486.109383,
          "trades": 2595,
          "taker_buy_base": 8777418.1,
          "taker_buy_quote": 62185.952306
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 0.00707,
          "high": 0.00717,
          "low": 0.00704,
          "close": 0.00716,
          "volume": 1825774.6,
          "close_time": 1774270799999,
          "quote_volume": 12990.870956,
          "trades": 292,
          "taker_buy_base": 415134.6,
          "taker_buy_quote": 2950.724178
        },
        {
          "timestamp": 1774270800000,
          "datetime": "2026-03-23T13:00:00",
          "open": 0.00718,
          "high": 0.00719,
          "low": 0.00712,
          "close": 0.00717,
          "volume": 5769112.1,
          "close_time": 1774274399999,
          "quote_volume": 41259.061241,
          "trades": 930,
          "taker_buy_base": 2796291.0,
          "taker_buy_quote": 20008.932165
        },
        {
          "timestamp": 1774274400000,
          "datetime": "2026-03-23T14:00:00",
          "open": 0.00718,
          "high": 0.0072,
          "low": 0.00711,
          "close": 0.00715,
          "volume": 3474261.0,
          "close_time": 1774277999999,
          "quote_volume": 24861.390677,
          "trades": 598,
          "taker_buy_base": 1302604.3,
          "taker_buy_quote": 9318.154744
        },
        {
          "timestamp": 1774278000000,
          "datetime": "2026-03-23T15:00:00",
          "open": 0.00715,
          "high": 0.00716,
          "low": 0.00697,
          "close": 0.00698,
          "volume": 6781766.2,
          "close_time": 1774281599999,
          "quote_volume": 47832.742228,
          "trades": 848,
          "taker_buy_base": 2690526.1,
          "taker_buy_quote": 18973.430263
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 0.00699,
          "high": 0.00704,
          "low": 0.00697,
          "close": 0.00703,
          "volume": 3779821.1,
          "close_time": 1774285199999,
          "quote_volume": 26516.802432,
          "trades": 340,
          "taker_buy_base": 2431989.4,
          "taker_buy_quote": 17069.186194
        },
        {
          "timestamp": 1774285200000,
          "datetime": "2026-03-23T17:00:00",
          "open": 0.00703,
          "high": 0.00707,
          "low": 0.007,
          "close": 0.00705,
          "volume": 5287644.1,
          "close_time": 1774288799999,
          "quote_volume": 37209.935139,
          "trades": 421,
          "taker_buy_base": 2199568.7,
          "taker_buy_quote": 15479.908397
        },
        {
          "timestamp": 1774288800000,
          "datetime": "2026-03-23T18:00:00",
          "open": 0.00705,
          "high": 0.00707,
          "low": 0.00702,
          "close": 0.00706,
          "volume": 1249426.8,
          "close_time": 1774292399999,
          "quote_volume": 8787.219251,
          "trades": 143,
          "taker_buy_base": 258404.6,
          "taker_buy_quote": 1819.669219
        },
        {
          "timestamp": 1774292400000,
          "datetime": "2026-03-23T19:00:00",
          "open": 0.00707,
          "high": 0.00708,
          "low": 0.00703,
          "close": 0.00703,
          "volume": 672261.6,
          "close_time": 1774295999999,
          "quote_volume": 4741.031347,
          "trades": 58,
          "taker_buy_base": 163491.2,
          "taker_buy_quote": 1153.983219
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 0.00702,
          "high": 0.00706,
          "low": 0.00699,
          "close": 0.00705,
          "volume": 1517626.4,
          "close_time": 1774299599999,
          "quote_volume": 10658.515951,
          "trades": 216,
          "taker_buy_base": 524965.0,
          "taker_buy_quote": 3686.921219
        },
        {
          "timestamp": 1774299600000,
          "datetime": "2026-03-23T21:00:00",
          "open": 0.00705,
          "high": 0.00705,
          "low": 0.00701,
          "close": 0.00705,
          "volume": 1322245.1,
          "close_time": 1774303199999,
          "quote_volume": 9297.624874,
          "trades": 205,
          "taker_buy_base": 802143.0,
          "taker_buy_quote": 5639.23361
        },
        {
          "timestamp": 1774303200000,
          "datetime": "2026-03-23T22:00:00",
          "open": 0.00705,
          "high": 0.00706,
          "low": 0.007,
          "close": 0.00702,
          "volume": 1685592.5,
          "close_time": 1774306799999,
          "quote_volume": 11856.572017,
          "trades": 387,
          "taker_buy_base": 1307645.7,
          "taker_buy_quote": 9199.383868
        },
        {
          "timestamp": 1774306800000,
          "datetime": "2026-03-23T23:00:00",
          "open": 0.00701,
          "high": 0.00702,
          "low": 0.00699,
          "close": 0.00701,
          "volume": 1467733.5,
          "close_time": 1774310399999,
          "quote_volume": 10274.642684,
          "trades": 407,
          "taker_buy_base": 1112227.4,
          "taker_buy_quote": 7786.106598
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.00701,
          "high": 0.00702,
          "low": 0.00696,
          "close": 0.00699,
          "volume": 2525436.8,
          "close_time": 1774313999999,
          "quote_volume": 17649.267205,
          "trades": 535,
          "taker_buy_base": 1812076.6,
          "taker_buy_quote": 12666.20927
        },
        {
          "timestamp": 1774314000000,
          "datetime": "2026-03-24T01:00:00",
          "open": 0.00697,
          "high": 0.00698,
          "low": 0.00693,
          "close": 0.00696,
          "volume": 983338.2,
          "close_time": 1774317599999,
          "quote_volume": 6837.046674,
          "trades": 311,
          "taker_buy_base": 763685.2,
          "taker_buy_quote": 5311.134007
        },
        {
          "timestamp": 1774317600000,
          "datetime": "2026-03-24T02:00:00",
          "open": 0.00696,
          "high": 0.00697,
          "low": 0.0069,
          "close": 0.00691,
          "volume": 1339118.8,
          "close_time": 1774321199999,
          "quote_volume": 9287.72797,
          "trades": 230,
          "taker_buy_base": 612983.7,
          "taker_buy_quote": 4251.628974
        },
        {
          "timestamp": 1774321200000,
          "datetime": "2026-03-24T03:00:00",
          "open": 0.0069,
          "high": 0.00695,
          "low": 0.00688,
          "close": 0.00693,
          "volume": 2306015.0,
          "close_time": 1774324799999,
          "quote_volume": 15949.273368,
          "trades": 274,
          "taker_buy_base": 1491937.9,
          "taker_buy_quote": 10321.335973
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 0.00692,
          "high": 0.00692,
          "low": 0.00686,
          "close": 0.00688,
          "volume": 4448524.3,
          "close_time": 1774328399999,
          "quote_volume": 30646.554276,
          "trades": 327,
          "taker_buy_base": 1385033.8,
          "taker_buy_quote": 9539.487193
        },
        {
          "timestamp": 1774328400000,
          "datetime": "2026-03-24T05:00:00",
          "open": 0.00688,
          "high": 0.00688,
          "low": 0.00678,
          "close": 0.00685,
          "volume": 2194218.0,
          "close_time": 1774331999999,
          "quote_volume": 14987.40398,
          "trades": 521,
          "taker_buy_base": 1403558.4,
          "taker_buy_quote": 9585.058109
        },
        {
          "timestamp": 1774332000000,
          "datetime": "2026-03-24T06:00:00",
          "open": 0.00685,
          "high": 0.00685,
          "low": 0.00679,
          "close": 0.00685,
          "volume": 3610127.6,
          "close_time": 1774335599999,
          "quote_volume": 24646.721435,
          "trades": 640,
          "taker_buy_base": 2269938.4,
          "taker_buy_quote": 15490.145721
        },
        {
          "timestamp": 1774335600000,
          "datetime": "2026-03-24T07:00:00",
          "open": 0.00686,
          "high": 0.0069,
          "low": 0.00685,
          "close": 0.00689,
          "volume": 4386100.4,
          "close_time": 1774339199999,
          "quote_volume": 30177.457274,
          "trades": 563,
          "taker_buy_base": 1782779.4,
          "taker_buy_quote": 12271.589954
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 0.0069,
          "high": 0.0069,
          "low": 0.00683,
          "close": 0.00686,
          "volume": 3039197.0,
          "close_time": 1774342799999,
          "quote_volume": 20866.428978,
          "trades": 409,
          "taker_buy_base": 1735537.9,
          "taker_buy_quote": 11917.731158
        },
        {
          "timestamp": 1774342800000,
          "datetime": "2026-03-24T09:00:00",
          "open": 0.00686,
          "high": 0.00695,
          "low": 0.00685,
          "close": 0.00693,
          "volume": 3897265.7,
          "close_time": 1774346399999,
          "quote_volume": 26852.365212,
          "trades": 692,
          "taker_buy_base": 3101565.4,
          "taker_buy_quote": 21376.252072
        },
        {
          "timestamp": 1774346400000,
          "datetime": "2026-03-24T10:00:00",
          "open": 0.00693,
          "high": 0.00694,
          "low": 0.00687,
          "close": 0.00692,
          "volume": 3599475.7,
          "close_time": 1774349999999,
          "quote_volume": 24861.978777,
          "trades": 398,
          "taker_buy_base": 1296148.1,
          "taker_buy_quote": 8969.150905
        },
        {
          "timestamp": 1774350000000,
          "datetime": "2026-03-24T11:00:00",
          "open": 0.00693,
          "high": 0.00694,
          "low": 0.00685,
          "close": 0.00686,
          "volume": 2743020.7,
          "close_time": 1774353599999,
          "quote_volume": 18910.690528,
          "trades": 456,
          "taker_buy_base": 1283825.8,
          "taker_buy_quote": 8847.454141
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 0.00686,
          "high": 0.00687,
          "low": 0.00679,
          "close": 0.00682,
          "volume": 8986660.4,
          "close_time": 1774357199999,
          "quote_volume": 61251.681799,
          "trades": 647,
          "taker_buy_base": 6083766.4,
          "taker_buy_quote": 41455.798635
        },
        {
          "timestamp": 1774357200000,
          "datetime": "2026-03-24T13:00:00",
          "open": 0.00683,
          "high": 0.00687,
          "low": 0.00679,
          "close": 0.00686,
          "volume": 6160704.6,
          "close_time": 1774360799999,
          "quote_volume": 42089.166082,
          "trades": 754,
          "taker_buy_base": 3389731.2,
          "taker_buy_quote": 23156.409351
        },
        {
          "timestamp": 1774360800000,
          "datetime": "2026-03-24T14:00:00",
          "open": 0.00685,
          "high": 0.00686,
          "low": 0.00672,
          "close": 0.00681,
          "volume": 7337326.5,
          "close_time": 1774364399999,
          "quote_volume": 49811.085508,
          "trades": 713,
          "taker_buy_base": 2281469.8,
          "taker_buy_quote": 15521.329961
        },
        {
          "timestamp": 1774364400000,
          "datetime": "2026-03-24T15:00:00",
          "open": 0.00683,
          "high": 0.00684,
          "low": 0.0068,
          "close": 0.0068,
          "volume": 1428494.8,
          "close_time": 1774367999999,
          "quote_volume": 9734.821287,
          "trades": 179,
          "taker_buy_base": 474078.4,
          "taker_buy_quote": 3231.573178
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 0.00679,
          "high": 0.00682,
          "low": 0.00677,
          "close": 0.00679,
          "volume": 4017460.9,
          "close_time": 1774371599999,
          "quote_volume": 27295.255578,
          "trades": 560,
          "taker_buy_base": 2588399.8,
          "taker_buy_quote": 17578.475653
        },
        {
          "timestamp": 1774371600000,
          "datetime": "2026-03-24T17:00:00",
          "open": 0.00679,
          "high": 0.00684,
          "low": 0.00677,
          "close": 0.0068,
          "volume": 2442282.9,
          "close_time": 1774375199999,
          "quote_volume": 16622.267332,
          "trades": 356,
          "taker_buy_base": 1296548.4,
          "taker_buy_quote": 8817.791611
        },
        {
          "timestamp": 1774375200000,
          "datetime": "2026-03-24T18:00:00",
          "open": 0.00681,
          "high": 0.00681,
          "low": 0.00678,
          "close": 0.00679,
          "volume": 1226632.1,
          "close_time": 1774378799999,
          "quote_volume": 8337.459621,
          "trades": 158,
          "taker_buy_base": 592182.7,
          "taker_buy_quote": 4025.589609
        },
        {
          "timestamp": 1774378800000,
          "datetime": "2026-03-24T19:00:00",
          "open": 0.0068,
          "high": 0.00681,
          "low": 0.00676,
          "close": 0.0068,
          "volume": 3858717.4,
          "close_time": 1774382399999,
          "quote_volume": 26174.817705,
          "trades": 315,
          "taker_buy_base": 729001.7,
          "taker_buy_quote": 4945.830854
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 0.00681,
          "high": 0.00687,
          "low": 0.0068,
          "close": 0.00683,
          "volume": 2531731.7,
          "close_time": 1774385999999,
          "quote_volume": 17316.415963,
          "trades": 433,
          "taker_buy_base": 1183042.2,
          "taker_buy_quote": 8087.105753
        },
        {
          "timestamp": 1774386000000,
          "datetime": "2026-03-24T21:00:00",
          "open": 0.00684,
          "high": 0.00686,
          "low": 0.00682,
          "close": 0.00685,
          "volume": 117364.3,
          "close_time": 1774389599999,
          "quote_volume": 802.952458,
          "trades": 26,
          "taker_buy_base": 52676.4,
          "taker_buy_quote": 361.118835
        },
        {
          "timestamp": 1774389600000,
          "datetime": "2026-03-24T22:00:00",
          "open": 0.00685,
          "high": 0.00693,
          "low": 0.00683,
          "close": 0.0069,
          "volume": 1722283.0,
          "close_time": 1774393199999,
          "quote_volume": 11857.727173,
          "trades": 214,
          "taker_buy_base": 926744.8,
          "taker_buy_quote": 6382.161422
        },
        {
          "timestamp": 1774393200000,
          "datetime": "2026-03-24T23:00:00",
          "open": 0.00691,
          "high": 0.00696,
          "low": 0.00689,
          "close": 0.00691,
          "volume": 3696665.6,
          "close_time": 1774396799999,
          "quote_volume": 25600.179283,
          "trades": 502,
          "taker_buy_base": 1736905.6,
          "taker_buy_quote": 12038.512055
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.00692,
          "high": 0.00695,
          "low": 0.00691,
          "close": 0.00694,
          "volume": 1946321.1,
          "close_time": 1774400399999,
          "quote_volume": 13496.603259,
          "trades": 395,
          "taker_buy_base": 918805.4,
          "taker_buy_quote": 6375.528431
        },
        {
          "timestamp": 1774400400000,
          "datetime": "2026-03-25T01:00:00",
          "open": 0.00694,
          "high": 0.00694,
          "low": 0.00689,
          "close": 0.0069,
          "volume": 955662.9,
          "close_time": 1774403999999,
          "quote_volume": 6620.014789,
          "trades": 199,
          "taker_buy_base": 90685.4,
          "taker_buy_quote": 627.451301
        },
        {
          "timestamp": 1774404000000,
          "datetime": "2026-03-25T02:00:00",
          "open": 0.00689,
          "high": 0.00691,
          "low": 0.00657,
          "close": 0.0067,
          "volume": 44762779.1,
          "close_time": 1774407599999,
          "quote_volume": 300962.097656,
          "trades": 2824,
          "taker_buy_base": 11914156.3,
          "taker_buy_quote": 80175.985428
        },
        {
          "timestamp": 1774407600000,
          "datetime": "2026-03-25T03:00:00",
          "open": 0.0067,
          "high": 0.00676,
          "low": 0.00651,
          "close": 0.0067,
          "volume": 29971459.2,
          "close_time": 1774411199999,
          "quote_volume": 198300.167262,
          "trades": 2980,
          "taker_buy_base": 15228258.5,
          "taker_buy_quote": 100753.674342
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 0.0067,
          "high": 0.00672,
          "low": 0.00667,
          "close": 0.0067,
          "volume": 2651357.2,
          "close_time": 1774414799999,
          "quote_volume": 17773.55097,
          "trades": 414,
          "taker_buy_base": 1309970.4,
          "taker_buy_quote": 8778.884098
        },
        {
          "timestamp": 1774414800000,
          "datetime": "2026-03-25T05:00:00",
          "open": 0.0067,
          "high": 0.00671,
          "low": 0.00663,
          "close": 0.00664,
          "volume": 4450289.8,
          "close_time": 1774418399999,
          "quote_volume": 29681.65931,
          "trades": 710,
          "taker_buy_base": 1619971.0,
          "taker_buy_quote": 10812.346772
        },
        {
          "timestamp": 1774418400000,
          "datetime": "2026-03-25T06:00:00",
          "open": 0.00663,
          "high": 0.00669,
          "low": 0.00658,
          "close": 0.00662,
          "volume": 11360111.9,
          "close_time": 1774421999999,
          "quote_volume": 75193.235825,
          "trades": 1499,
          "taker_buy_base": 7433740.3,
          "taker_buy_quote": 49216.201776
        },
        {
          "timestamp": 1774422000000,
          "datetime": "2026-03-25T07:00:00",
          "open": 0.00662,
          "high": 0.00664,
          "low": 0.0066,
          "close": 0.00662,
          "volume": 3922347.8,
          "close_time": 1774425599999,
          "quote_volume": 25957.499918,
          "trades": 476,
          "taker_buy_base": 1632399.0,
          "taker_buy_quote": 10806.938569
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 0.00662,
          "high": 0.00665,
          "low": 0.0066,
          "close": 0.00664,
          "volume": 5052902.0,
          "close_time": 1774429199999,
          "quote_volume": 33501.264885,
          "trades": 779,
          "taker_buy_base": 3251361.1,
          "taker_buy_quote": 21555.409777
        },
        {
          "timestamp": 1774429200000,
          "datetime": "2026-03-25T09:00:00",
          "open": 0.00663,
          "high": 0.00664,
          "low": 0.00659,
          "close": 0.00663,
          "volume": 2115566.5,
          "close_time": 1774432799999,
          "quote_volume": 14007.899607,
          "trades": 377,
          "taker_buy_base": 922798.6,
          "taker_buy_quote": 6116.74164
        },
        {
          "timestamp": 1774432800000,
          "datetime": "2026-03-25T10:00:00",
          "open": 0.00663,
          "high": 0.0067,
          "low": 0.0066,
          "close": 0.00661,
          "volume": 5845030.9,
          "close_time": 1774436399999,
          "quote_volume": 38862.276018,
          "trades": 740,
          "taker_buy_base": 4475064.6,
          "taker_buy_quote": 29749.388983
        },
        {
          "timestamp": 1774436400000,
          "datetime": "2026-03-25T11:00:00",
          "open": 0.00661,
          "high": 0.00663,
          "low": 0.00657,
          "close": 0.0066,
          "volume": 7136258.1,
          "close_time": 1774439999999,
          "quote_volume": 47106.499535,
          "trades": 881,
          "taker_buy_base": 3045615.2,
          "taker_buy_quote": 20107.282502
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 0.00661,
          "high": 0.00664,
          "low": 0.00656,
          "close": 0.00662,
          "volume": 6379020.7,
          "close_time": 1774443599999,
          "quote_volume": 42115.236237,
          "trades": 815,
          "taker_buy_base": 3087675.9,
          "taker_buy_quote": 20399.059515
        },
        {
          "timestamp": 1774443600000,
          "datetime": "2026-03-25T13:00:00",
          "open": 0.00661,
          "high": 0.00664,
          "low": 0.00658,
          "close": 0.00658,
          "volume": 6051403.0,
          "close_time": 1774447199999,
          "quote_volume": 40016.073348,
          "trades": 694,
          "taker_buy_base": 2825539.9,
          "taker_buy_quote": 18695.814704
        },
        {
          "timestamp": 1774447200000,
          "datetime": "2026-03-25T14:00:00",
          "open": 0.00658,
          "high": 0.00659,
          "low": 0.00655,
          "close": 0.00658,
          "volume": 4715106.7,
          "close_time": 1774450799999,
          "quote_volume": 30948.611866,
          "trades": 511,
          "taker_buy_base": 1335891.8,
          "taker_buy_quote": 8776.589363
        },
        {
          "timestamp": 1774450800000,
          "datetime": "2026-03-25T15:00:00",
          "open": 0.00656,
          "high": 0.0066,
          "low": 0.00652,
          "close": 0.00656,
          "volume": 4241616.7,
          "close_time": 1774454399999,
          "quote_volume": 27821.488338,
          "trades": 546,
          "taker_buy_base": 1601683.0,
          "taker_buy_quote": 10510.912743
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 0.00656,
          "high": 0.00664,
          "low": 0.00655,
          "close": 0.00661,
          "volume": 2832183.5,
          "close_time": 1774457999999,
          "quote_volume": 18668.88015,
          "trades": 413,
          "taker_buy_base": 1575699.9,
          "taker_buy_quote": 10389.208884
        },
        {
          "timestamp": 1774458000000,
          "datetime": "2026-03-25T17:00:00",
          "open": 0.00662,
          "high": 0.00663,
          "low": 0.00657,
          "close": 0.00661,
          "volume": 2502227.7,
          "close_time": 1774461599999,
          "quote_volume": 16508.716386,
          "trades": 272,
          "taker_buy_base": 837761.8,
          "taker_buy_quote": 5528.571983
        },
        {
          "timestamp": 1774461600000,
          "datetime": "2026-03-25T18:00:00",
          "open": 0.00661,
          "high": 0.00664,
          "low": 0.0066,
          "close": 0.00661,
          "volume": 2521099.9,
          "close_time": 1774465199999,
          "quote_volume": 16690.511551,
          "trades": 303,
          "taker_buy_base": 1261158.1,
          "taker_buy_quote": 8353.125658
        },
        {
          "timestamp": 1774465200000,
          "datetime": "2026-03-25T19:00:00",
          "open": 0.00662,
          "high": 0.00664,
          "low": 0.00658,
          "close": 0.00658,
          "volume": 2525418.8,
          "close_time": 1774468799999,
          "quote_volume": 16698.870998,
          "trades": 322,
          "taker_buy_base": 1450859.4,
          "taker_buy_quote": 9592.915125
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 0.00658,
          "high": 0.00658,
          "low": 0.00652,
          "close": 0.00653,
          "volume": 4734246.8,
          "close_time": 1774472399999,
          "quote_volume": 31004.560876,
          "trades": 518,
          "taker_buy_base": 2154445.4,
          "taker_buy_quote": 14119.527121
        },
        {
          "timestamp": 1774472400000,
          "datetime": "2026-03-25T21:00:00",
          "open": 0.00652,
          "high": 0.00657,
          "low": 0.00652,
          "close": 0.00654,
          "volume": 1674822.3,
          "close_time": 1774475999999,
          "quote_volume": 10976.214555,
          "trades": 264,
          "taker_buy_base": 1116877.2,
          "taker_buy_quote": 7319.681597
        },
        {
          "timestamp": 1774476000000,
          "datetime": "2026-03-25T22:00:00",
          "open": 0.00655,
          "high": 0.00661,
          "low": 0.00655,
          "close": 0.00659,
          "volume": 2526526.9,
          "close_time": 1774479599999,
          "quote_volume": 16611.133389,
          "trades": 293,
          "taker_buy_base": 1894878.9,
          "taker_buy_quote": 12456.668654
        },
        {
          "timestamp": 1774479600000,
          "datetime": "2026-03-25T23:00:00",
          "open": 0.00659,
          "high": 0.0066,
          "low": 0.00658,
          "close": 0.0066,
          "volume": 184856.4,
          "close_time": 1774483199999,
          "quote_volume": 1218.643488,
          "trades": 27,
          "taker_buy_base": 50918.7,
          "taker_buy_quote": 335.881528
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.0066,
          "high": 0.0066,
          "low": 0.00656,
          "close": 0.00657,
          "volume": 934732.5,
          "close_time": 1774486799999,
          "quote_volume": 6149.718638,
          "trades": 145,
          "taker_buy_base": 282494.3,
          "taker_buy_quote": 1858.896332
        },
        {
          "timestamp": 1774486800000,
          "datetime": "2026-03-26T01:00:00",
          "open": 0.00657,
          "high": 0.00661,
          "low": 0.00647,
          "close": 0.00651,
          "volume": 7002657.0,
          "close_time": 1774490399999,
          "quote_volume": 45734.640672,
          "trades": 449,
          "taker_buy_base": 3461495.1,
          "taker_buy_quote": 22627.607297
        },
        {
          "timestamp": 1774490400000,
          "datetime": "2026-03-26T02:00:00",
          "open": 0.00649,
          "high": 0.0065,
          "low": 0.00643,
          "close": 0.00648,
          "volume": 4789149.5,
          "close_time": 1774493999999,
          "quote_volume": 30967.421015,
          "trades": 320,
          "taker_buy_base": 2937549.0,
          "taker_buy_quote": 19013.437275
        },
        {
          "timestamp": 1774494000000,
          "datetime": "2026-03-26T03:00:00",
          "open": 0.00647,
          "high": 0.00647,
          "low": 0.00639,
          "close": 0.0064,
          "volume": 2527567.5,
          "close_time": 1774497599999,
          "quote_volume": 16212.351578,
          "trades": 158,
          "taker_buy_base": 1107786.0,
          "taker_buy_quote": 7098.021819
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 0.0064,
          "high": 0.00641,
          "low": 0.00633,
          "close": 0.00634,
          "volume": 3825872.0,
          "close_time": 1774501199999,
          "quote_volume": 24319.024421,
          "trades": 338,
          "taker_buy_base": 2098673.8,
          "taker_buy_quote": 13343.533657
        },
        {
          "timestamp": 1774501200000,
          "datetime": "2026-03-26T05:00:00",
          "open": 0.00635,
          "high": 0.00635,
          "low": 0.00623,
          "close": 0.00625,
          "volume": 4113802.6,
          "close_time": 1774504799999,
          "quote_volume": 25827.214267,
          "trades": 459,
          "taker_buy_base": 2061707.7,
          "taker_buy_quote": 12957.159939
        },
        {
          "timestamp": 1774504800000,
          "datetime": "2026-03-26T06:00:00",
          "open": 0.00624,
          "high": 0.00627,
          "low": 0.00618,
          "close": 0.00626,
          "volume": 4411377.1,
          "close_time": 1774508399999,
          "quote_volume": 27491.397271,
          "trades": 490,
          "taker_buy_base": 3145028.0,
          "taker_buy_quote": 19605.41182
        },
        {
          "timestamp": 1774508400000,
          "datetime": "2026-03-26T07:00:00",
          "open": 0.00626,
          "high": 0.00632,
          "low": 0.0062,
          "close": 0.00625,
          "volume": 7129954.3,
          "close_time": 1774511999999,
          "quote_volume": 44610.379713,
          "trades": 881,
          "taker_buy_base": 4735123.2,
          "taker_buy_quote": 29609.489108
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 0.00624,
          "high": 0.00627,
          "low": 0.0062,
          "close": 0.00623,
          "volume": 4319409.5,
          "close_time": 1774515599999,
          "quote_volume": 26935.666325,
          "trades": 570,
          "taker_buy_base": 1860640.7,
          "taker_buy_quote": 11616.575451
        },
        {
          "timestamp": 1774515600000,
          "datetime": "2026-03-26T09:00:00",
          "open": 0.00623,
          "high": 0.00623,
          "low": 0.00612,
          "close": 0.00613,
          "volume": 4130447.1,
          "close_time": 1774519199999,
          "quote_volume": 25506.541287,
          "trades": 502,
          "taker_buy_base": 2227142.0,
          "taker_buy_quote": 13738.669604
        },
        {
          "timestamp": 1774519200000,
          "datetime": "2026-03-26T10:00:00",
          "open": 0.00613,
          "high": 0.00613,
          "low": 0.00607,
          "close": 0.00609,
          "volume": 4396175.2,
          "close_time": 1774522799999,
          "quote_volume": 26818.41681,
          "trades": 479,
          "taker_buy_base": 2669350.4,
          "taker_buy_quote": 16291.144806
        },
        {
          "timestamp": 1774522800000,
          "datetime": "2026-03-26T11:00:00",
          "open": 0.00609,
          "high": 0.00612,
          "low": 0.00607,
          "close": 0.0061,
          "volume": 2462009.1,
          "close_time": 1774526399999,
          "quote_volume": 15026.960667,
          "trades": 413,
          "taker_buy_base": 648648.1,
          "taker_buy_quote": 3962.197527
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 0.0061,
          "high": 0.00614,
          "low": 0.00608,
          "close": 0.00611,
          "volume": 6515758.8,
          "close_time": 1774529999999,
          "quote_volume": 39793.776828,
          "trades": 611,
          "taker_buy_base": 2859407.1,
          "taker_buy_quote": 17452.2439
        },
        {
          "timestamp": 1774530000000,
          "datetime": "2026-03-26T13:00:00",
          "open": 0.00611,
          "high": 0.00616,
          "low": 0.00608,
          "close": 0.00613,
          "volume": 8791134.7,
          "close_time": 1774533599999,
          "quote_volume": 53899.879874,
          "trades": 860,
          "taker_buy_base": 3545717.6,
          "taker_buy_quote": 21742.310094
        },
        {
          "timestamp": 1774533600000,
          "datetime": "2026-03-26T14:00:00",
          "open": 0.00614,
          "high": 0.00615,
          "low": 0.00611,
          "close": 0.00612,
          "volume": 2305147.4,
          "close_time": 1774537199999,
          "quote_volume": 14140.353175,
          "trades": 417,
          "taker_buy_base": 933062.7,
          "taker_buy_quote": 5727.14231
        },
        {
          "timestamp": 1774537200000,
          "datetime": "2026-03-26T15:00:00",
          "open": 0.00612,
          "high": 0.00612,
          "low": 0.00607,
          "close": 0.00609,
          "volume": 3979454.1,
          "close_time": 1774540799999,
          "quote_volume": 24260.284899,
          "trades": 398,
          "taker_buy_base": 1488895.2,
          "taker_buy_quote": 9078.40376
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 0.00609,
          "high": 0.00609,
          "low": 0.00598,
          "close": 0.006,
          "volume": 5698680.9,
          "close_time": 1774544399999,
          "quote_volume": 34363.909446,
          "trades": 656,
          "taker_buy_base": 2789943.1,
          "taker_buy_quote": 16824.849251
        },
        {
          "timestamp": 1774544400000,
          "datetime": "2026-03-26T17:00:00",
          "open": 0.00599,
          "high": 0.00604,
          "low": 0.00596,
          "close": 0.00599,
          "volume": 5355897.9,
          "close_time": 1774547999999,
          "quote_volume": 32120.403222,
          "trades": 674,
          "taker_buy_base": 2570623.6,
          "taker_buy_quote": 15431.842639
        },
        {
          "timestamp": 1774548000000,
          "datetime": "2026-03-26T18:00:00",
          "open": 0.006,
          "high": 0.006,
          "low": 0.00591,
          "close": 0.00594,
          "volume": 8546699.7,
          "close_time": 1774551599999,
          "quote_volume": 50790.288046,
          "trades": 497,
          "taker_buy_base": 2620466.8,
          "taker_buy_quote": 15572.193622
        },
        {
          "timestamp": 1774551600000,
          "datetime": "2026-03-26T19:00:00",
          "open": 0.00595,
          "high": 0.00596,
          "low": 0.00591,
          "close": 0.00592,
          "volume": 4025839.0,
          "close_time": 1774555199999,
          "quote_volume": 23877.776427,
          "trades": 172,
          "taker_buy_base": 3050146.2,
          "taker_buy_quote": 18093.767519
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 0.00591,
          "high": 0.00603,
          "low": 0.00591,
          "close": 0.006,
          "volume": 5456048.0,
          "close_time": 1774558799999,
          "quote_volume": 32627.065946,
          "trades": 465,
          "taker_buy_base": 3062994.5,
          "taker_buy_quote": 18281.041156
        },
        {
          "timestamp": 1774558800000,
          "datetime": "2026-03-26T21:00:00",
          "open": 0.006,
          "high": 0.00604,
          "low": 0.00575,
          "close": 0.00586,
          "volume": 47444416.8,
          "close_time": 1774562399999,
          "quote_volume": 277837.075306,
          "trades": 2828,
          "taker_buy_base": 14714138.3,
          "taker_buy_quote": 86035.525711
        },
        {
          "timestamp": 1774562400000,
          "datetime": "2026-03-26T22:00:00",
          "open": 0.00585,
          "high": 0.00588,
          "low": 0.0058,
          "close": 0.00582,
          "volume": 5105690.5,
          "close_time": 1774565999999,
          "quote_volume": 29831.108646,
          "trades": 550,
          "taker_buy_base": 3255078.3,
          "taker_buy_quote": 19024.429875
        },
        {
          "timestamp": 1774566000000,
          "datetime": "2026-03-26T23:00:00",
          "open": 0.00582,
          "high": 0.00582,
          "low": 0.00574,
          "close": 0.00577,
          "volume": 9542363.7,
          "close_time": 1774569599999,
          "quote_volume": 55034.359795,
          "trades": 832,
          "taker_buy_base": 5790884.5,
          "taker_buy_quote": 33412.826793
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.00577,
          "high": 0.00592,
          "low": 0.00577,
          "close": 0.00586,
          "volume": 10713712.9,
          "close_time": 1774573199999,
          "quote_volume": 62837.742588,
          "trades": 989,
          "taker_buy_base": 7003153.5,
          "taker_buy_quote": 41075.610624
        },
        {
          "timestamp": 1774573200000,
          "datetime": "2026-03-27T01:00:00",
          "open": 0.00587,
          "high": 0.00588,
          "low": 0.00583,
          "close": 0.00586,
          "volume": 2978471.5,
          "close_time": 1774576799999,
          "quote_volume": 17437.724239,
          "trades": 383,
          "taker_buy_base": 1607759.8,
          "taker_buy_quote": 9422.379409
        },
        {
          "timestamp": 1774576800000,
          "datetime": "2026-03-27T02:00:00",
          "open": 0.00586,
          "high": 0.00586,
          "low": 0.00579,
          "close": 0.00581,
          "volume": 2265016.5,
          "close_time": 1774580399999,
          "quote_volume": 13192.743499,
          "trades": 256,
          "taker_buy_base": 766457.2,
          "taker_buy_quote": 4461.544023
        },
        {
          "timestamp": 1774580400000,
          "datetime": "2026-03-27T03:00:00",
          "open": 0.00581,
          "high": 0.00582,
          "low": 0.00574,
          "close": 0.00574,
          "volume": 8606863.9,
          "close_time": 1774583999999,
          "quote_volume": 49598.164179,
          "trades": 821,
          "taker_buy_base": 3610250.2,
          "taker_buy_quote": 20797.134308
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 0.00573,
          "high": 0.00577,
          "low": 0.00571,
          "close": 0.00576,
          "volume": 3360545.7,
          "close_time": 1774587599999,
          "quote_volume": 19306.176436,
          "trades": 447,
          "taker_buy_base": 1209239.8,
          "taker_buy_quote": 6950.881639
        },
        {
          "timestamp": 1774587600000,
          "datetime": "2026-03-27T05:00:00",
          "open": 0.00575,
          "high": 0.0058,
          "low": 0.00575,
          "close": 0.0058,
          "volume": 2723669.3,
          "close_time": 1774591199999,
          "quote_volume": 15705.358816,
          "trades": 264,
          "taker_buy_base": 1434493.9,
          "taker_buy_quote": 8271.198834
        },
        {
          "timestamp": 1774591200000,
          "datetime": "2026-03-27T06:00:00",
          "open": 0.0058,
          "high": 0.00587,
          "low": 0.00579,
          "close": 0.00581,
          "volume": 5266018.5,
          "close_time": 1774594799999,
          "quote_volume": 30721.901847,
          "trades": 1287,
          "taker_buy_base": 3447650.7,
          "taker_buy_quote": 20118.303345
        },
        {
          "timestamp": 1774594800000,
          "datetime": "2026-03-27T07:00:00",
          "open": 0.0058,
          "high": 0.00589,
          "low": 0.00579,
          "close": 0.00588,
          "volume": 4743415.1,
          "close_time": 1774598399999,
          "quote_volume": 27707.735303,
          "trades": 787,
          "taker_buy_base": 2622223.7,
          "taker_buy_quote": 15344.585597
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 0.00588,
          "high": 0.0059,
          "low": 0.00579,
          "close": 0.00585,
          "volume": 2585824.4,
          "close_time": 1774601999999,
          "quote_volume": 15102.235976,
          "trades": 392,
          "taker_buy_base": 1540276.6,
          "taker_buy_quote": 8987.420052
        },
        {
          "timestamp": 1774602000000,
          "datetime": "2026-03-27T09:00:00",
          "open": 0.00585,
          "high": 0.00585,
          "low": 0.00578,
          "close": 0.00579,
          "volume": 1726216.3,
          "close_time": 1774605599999,
          "quote_volume": 10013.936338,
          "trades": 475,
          "taker_buy_base": 983658.5,
          "taker_buy_quote": 5707.908331
        },
        {
          "timestamp": 1774605600000,
          "datetime": "2026-03-27T10:00:00",
          "open": 0.00579,
          "high": 0.00581,
          "low": 0.00565,
          "close": 0.00568,
          "volume": 10624021.7,
          "close_time": 1774609199999,
          "quote_volume": 60865.359245,
          "trades": 1504,
          "taker_buy_base": 5971794.6,
          "taker_buy_quote": 34220.849312
        },
        {
          "timestamp": 1774609200000,
          "datetime": "2026-03-27T11:00:00",
          "open": 0.00567,
          "high": 0.0057,
          "low": 0.00563,
          "close": 0.00566,
          "volume": 7647449.2,
          "close_time": 1774612799999,
          "quote_volume": 43329.922454,
          "trades": 407,
          "taker_buy_base": 3604454.6,
          "taker_buy_quote": 20435.823334
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 0.00567,
          "high": 0.00571,
          "low": 0.00565,
          "close": 0.00571,
          "volume": 4065706.8,
          "close_time": 1774616399999,
          "quote_volume": 23094.002961,
          "trades": 406,
          "taker_buy_base": 2516427.6,
          "taker_buy_quote": 14298.523063
        },
        {
          "timestamp": 1774616400000,
          "datetime": "2026-03-27T13:00:00",
          "open": 0.00572,
          "high": 0.00581,
          "low": 0.00571,
          "close": 0.0058,
          "volume": 2646715.4,
          "close_time": 1774619999999,
          "quote_volume": 15235.725251,
          "trades": 380,
          "taker_buy_base": 1597789.6,
          "taker_buy_quote": 9198.027176
        },
        {
          "timestamp": 1774620000000,
          "datetime": "2026-03-27T14:00:00",
          "open": 0.0058,
          "high": 0.00586,
          "low": 0.00578,
          "close": 0.00581,
          "volume": 6877746.9,
          "close_time": 1774623599999,
          "quote_volume": 40033.606603,
          "trades": 510,
          "taker_buy_base": 3416912.0,
          "taker_buy_quote": 19886.114289
        },
        {
          "timestamp": 1774623600000,
          "datetime": "2026-03-27T15:00:00",
          "open": 0.00582,
          "high": 0.00588,
          "low": 0.00554,
          "close": 0.00557,
          "volume": 61048224.1,
          "close_time": 1774627199999,
          "quote_volume": 346446.466772,
          "trades": 3796,
          "taker_buy_base": 18814831.1,
          "taker_buy_quote": 106667.439137
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 0.00557,
          "high": 0.00558,
          "low": 0.00546,
          "close": 0.0055,
          "volume": 14034148.4,
          "close_time": 1774630799999,
          "quote_volume": 77327.494118,
          "trades": 1165,
          "taker_buy_base": 4782969.1,
          "taker_buy_quote": 26384.988337
        },
        {
          "timestamp": 1774630800000,
          "datetime": "2026-03-27T17:00:00",
          "open": 0.00549,
          "high": 0.00554,
          "low": 0.00545,
          "close": 0.00547,
          "volume": 5804308.5,
          "close_time": 1774634399999,
          "quote_volume": 31837.664175,
          "trades": 676,
          "taker_buy_base": 4131004.6,
          "taker_buy_quote": 22659.862387
        },
        {
          "timestamp": 1774634400000,
          "datetime": "2026-03-27T18:00:00",
          "open": 0.00546,
          "high": 0.00552,
          "low": 0.00544,
          "close": 0.00552,
          "volume": 8868271.1,
          "close_time": 1774637999999,
          "quote_volume": 48587.274826,
          "trades": 524,
          "taker_buy_base": 5828295.3,
          "taker_buy_quote": 31933.038348
        },
        {
          "timestamp": 1774638000000,
          "datetime": "2026-03-27T19:00:00",
          "open": 0.00552,
          "high": 0.00556,
          "low": 0.00551,
          "close": 0.00555,
          "volume": 2773105.6,
          "close_time": 1774641599999,
          "quote_volume": 15371.884288,
          "trades": 246,
          "taker_buy_base": 1981231.2,
          "taker_buy_quote": 10984.987208
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 0.00556,
          "high": 0.00571,
          "low": 0.00554,
          "close": 0.00559,
          "volume": 13785322.9,
          "close_time": 1774645199999,
          "quote_volume": 77478.689436,
          "trades": 632,
          "taker_buy_base": 8053465.3,
          "taker_buy_quote": 45147.423718
        },
        {
          "timestamp": 1774645200000,
          "datetime": "2026-03-27T21:00:00",
          "open": 0.00559,
          "high": 0.00567,
          "low": 0.00559,
          "close": 0.00566,
          "volume": 2024538.7,
          "close_time": 1774648799999,
          "quote_volume": 11441.261251,
          "trades": 155,
          "taker_buy_base": 980665.7,
          "taker_buy_quote": 5538.370176
        },
        {
          "timestamp": 1774648800000,
          "datetime": "2026-03-27T22:00:00",
          "open": 0.00566,
          "high": 0.00566,
          "low": 0.0056,
          "close": 0.0056,
          "volume": 3244645.4,
          "close_time": 1774652399999,
          "quote_volume": 18257.266983,
          "trades": 234,
          "taker_buy_base": 1419699.6,
          "taker_buy_quote": 7994.24554
        },
        {
          "timestamp": 1774652400000,
          "datetime": "2026-03-27T23:00:00",
          "open": 0.0056,
          "high": 0.00561,
          "low": 0.00554,
          "close": 0.00557,
          "volume": 2668156.7,
          "close_time": 1774655999999,
          "quote_volume": 14836.674629,
          "trades": 208,
          "taker_buy_base": 1331748.4,
          "taker_buy_quote": 7414.60091
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.00557,
          "high": 0.00557,
          "low": 0.0055,
          "close": 0.00551,
          "volume": 2624753.1,
          "close_time": 1774659599999,
          "quote_volume": 14538.901996,
          "trades": 215,
          "taker_buy_base": 1179728.3,
          "taker_buy_quote": 6543.635168
        },
        {
          "timestamp": 1774659600000,
          "datetime": "2026-03-28T01:00:00",
          "open": 0.0055,
          "high": 0.0055,
          "low": 0.00541,
          "close": 0.00545,
          "volume": 3182792.9,
          "close_time": 1774663199999,
          "quote_volume": 17364.551535,
          "trades": 318,
          "taker_buy_base": 2114661.7,
          "taker_buy_quote": 11540.049518
        },
        {
          "timestamp": 1774663200000,
          "datetime": "2026-03-28T02:00:00",
          "open": 0.00545,
          "high": 0.00548,
          "low": 0.00543,
          "close": 0.00543,
          "volume": 1279927.7,
          "close_time": 1774666799999,
          "quote_volume": 6983.603216,
          "trades": 137,
          "taker_buy_base": 480494.8,
          "taker_buy_quote": 2624.317297
        },
        {
          "timestamp": 1774666800000,
          "datetime": "2026-03-28T03:00:00",
          "open": 0.00543,
          "high": 0.00544,
          "low": 0.00541,
          "close": 0.00541,
          "volume": 775083.6,
          "close_time": 1774670399999,
          "quote_volume": 4201.074623,
          "trades": 52,
          "taker_buy_base": 491733.5,
          "taker_buy_quote": 2664.633622
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 0.00542,
          "high": 0.00543,
          "low": 0.00539,
          "close": 0.00541,
          "volume": 1522358.5,
          "close_time": 1774673999999,
          "quote_volume": 8235.460883,
          "trades": 228,
          "taker_buy_base": 883290.9,
          "taker_buy_quote": 4782.419413
        },
        {
          "timestamp": 1774674000000,
          "datetime": "2026-03-28T05:00:00",
          "open": 0.00541,
          "high": 0.00544,
          "low": 0.0054,
          "close": 0.00542,
          "volume": 1842889.8,
          "close_time": 1774677599999,
          "quote_volume": 9984.388499,
          "trades": 126,
          "taker_buy_base": 788480.4,
          "taker_buy_quote": 4272.237848
        },
        {
          "timestamp": 1774677600000,
          "datetime": "2026-03-28T06:00:00",
          "open": 0.00543,
          "high": 0.00545,
          "low": 0.0054,
          "close": 0.00544,
          "volume": 2738158.2,
          "close_time": 1774681199999,
          "quote_volume": 14866.010341,
          "trades": 248,
          "taker_buy_base": 1433689.1,
          "taker_buy_quote": 7783.315165
        },
        {
          "timestamp": 1774681200000,
          "datetime": "2026-03-28T07:00:00",
          "open": 0.00544,
          "high": 0.00551,
          "low": 0.00544,
          "close": 0.00549,
          "volume": 3168765.2,
          "close_time": 1774684799999,
          "quote_volume": 17348.842009,
          "trades": 321,
          "taker_buy_base": 1355017.0,
          "taker_buy_quote": 7418.278616
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 0.00548,
          "high": 0.00553,
          "low": 0.00548,
          "close": 0.00549,
          "volume": 2361885.9,
          "close_time": 1774688399999,
          "quote_volume": 13006.60768,
          "trades": 198,
          "taker_buy_base": 1133071.1,
          "taker_buy_quote": 6242.670391
        },
        {
          "timestamp": 1774688400000,
          "datetime": "2026-03-28T09:00:00",
          "open": 0.00548,
          "high": 0.00548,
          "low": 0.00544,
          "close": 0.00545,
          "volume": 3025228.4,
          "close_time": 1774691999999,
          "quote_volume": 16513.640516,
          "trades": 146,
          "taker_buy_base": 1271511.6,
          "taker_buy_quote": 6944.039106
        },
        {
          "timestamp": 1774692000000,
          "datetime": "2026-03-28T10:00:00",
          "open": 0.00545,
          "high": 0.00547,
          "low": 0.00543,
          "close": 0.00545,
          "volume": 1177187.9,
          "close_time": 1774695599999,
          "quote_volume": 6415.096157,
          "trades": 97,
          "taker_buy_base": 883935.9,
          "taker_buy_quote": 4818.169667
        },
        {
          "timestamp": 1774695600000,
          "datetime": "2026-03-28T11:00:00",
          "open": 0.00546,
          "high": 0.00556,
          "low": 0.00544,
          "close": 0.00552,
          "volume": 8883466.5,
          "close_time": 1774699199999,
          "quote_volume": 48946.563397,
          "trades": 323,
          "taker_buy_base": 5372414.0,
          "taker_buy_quote": 29605.727291
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 0.00553,
          "high": 0.0057,
          "low": 0.00551,
          "close": 0.00562,
          "volume": 48329720.5,
          "close_time": 1774702799999,
          "quote_volume": 271511.96037,
          "trades": 1418,
          "taker_buy_base": 26820347.7,
          "taker_buy_quote": 150519.666139
        },
        {
          "timestamp": 1774702800000,
          "datetime": "2026-03-28T13:00:00",
          "open": 0.00563,
          "high": 0.00572,
          "low": 0.0056,
          "close": 0.00562,
          "volume": 14498827.2,
          "close_time": 1774706399999,
          "quote_volume": 82006.748915,
          "trades": 711,
          "taker_buy_base": 7207060.8,
          "taker_buy_quote": 40772.806886
        },
        {
          "timestamp": 1774706400000,
          "datetime": "2026-03-28T14:00:00",
          "open": 0.00562,
          "high": 0.00564,
          "low": 0.00553,
          "close": 0.00553,
          "volume": 3712103.3,
          "close_time": 1774709999999,
          "quote_volume": 20681.665147,
          "trades": 303,
          "taker_buy_base": 1636630.0,
          "taker_buy_quote": 9115.4521
        },
        {
          "timestamp": 1774710000000,
          "datetime": "2026-03-28T15:00:00",
          "open": 0.00553,
          "high": 0.00558,
          "low": 0.00553,
          "close": 0.00555,
          "volume": 4103223.3,
          "close_time": 1774713599999,
          "quote_volume": 22784.540224,
          "trades": 363,
          "taker_buy_base": 1828213.2,
          "taker_buy_quote": 10153.128735
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 0.00556,
          "high": 0.00579,
          "low": 0.00556,
          "close": 0.00578,
          "volume": 19890443.8,
          "close_time": 1774717199999,
          "quote_volume": 113461.010057,
          "trades": 1064,
          "taker_buy_base": 10292170.1,
          "taker_buy_quote": 58708.444698
        },
        {
          "timestamp": 1774717200000,
          "datetime": "2026-03-28T17:00:00",
          "open": 0.00577,
          "high": 0.0065,
          "low": 0.00572,
          "close": 0.00641,
          "volume": 176328406.4,
          "close_time": 1774720799999,
          "quote_volume": 1094456.691422,
          "trades": 11654,
          "taker_buy_base": 94155097.1,
          "taker_buy_quote": 584200.74818
        },
        {
          "timestamp": 1774720800000,
          "datetime": "2026-03-28T18:00:00",
          "open": 0.00643,
          "high": 0.00645,
          "low": 0.00602,
          "close": 0.00613,
          "volume": 99405217.4,
          "close_time": 1774724399999,
          "quote_volume": 614991.389698,
          "trades": 5080,
          "taker_buy_base": 46279775.4,
          "taker_buy_quote": 286328.842374
        },
        {
          "timestamp": 1774724400000,
          "datetime": "2026-03-28T19:00:00",
          "open": 0.00614,
          "high": 0.00622,
          "low": 0.00602,
          "close": 0.00603,
          "volume": 43648199.6,
          "close_time": 1774727999999,
          "quote_volume": 267546.99877,
          "trades": 1594,
          "taker_buy_base": 16177611.2,
          "taker_buy_quote": 99285.976148
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 0.00603,
          "high": 0.00605,
          "low": 0.00582,
          "close": 0.00592,
          "volume": 34863327.3,
          "close_time": 1774731599999,
          "quote_volume": 206963.322408,
          "trades": 1457,
          "taker_buy_base": 18027014.7,
          "taker_buy_quote": 107118.550189
        },
        {
          "timestamp": 1774731600000,
          "datetime": "2026-03-28T21:00:00",
          "open": 0.00593,
          "high": 0.00602,
          "low": 0.0059,
          "close": 0.00598,
          "volume": 8479206.5,
          "close_time": 1774735199999,
          "quote_volume": 50452.967197,
          "trades": 384,
          "taker_buy_base": 4235380.2,
          "taker_buy_quote": 25255.789296
        },
        {
          "timestamp": 1774735200000,
          "datetime": "2026-03-28T22:00:00",
          "open": 0.00598,
          "high": 0.00618,
          "low": 0.00596,
          "close": 0.00605,
          "volume": 48440419.9,
          "close_time": 1774738799999,
          "quote_volume": 294375.283461,
          "trades": 1309,
          "taker_buy_base": 24388398.2,
          "taker_buy_quote": 148135.846869
        },
        {
          "timestamp": 1774738800000,
          "datetime": "2026-03-28T23:00:00",
          "open": 0.00605,
          "high": 0.00607,
          "low": 0.00592,
          "close": 0.006,
          "volume": 14615258.8,
          "close_time": 1774742399999,
          "quote_volume": 87393.205325,
          "trades": 599,
          "taker_buy_base": 6114261.3,
          "taker_buy_quote": 36570.874402
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.00599,
          "high": 0.00611,
          "low": 0.00594,
          "close": 0.00608,
          "volume": 27727619.6,
          "close_time": 1774745999999,
          "quote_volume": 166842.694425,
          "trades": 1079,
          "taker_buy_base": 13547415.8,
          "taker_buy_quote": 81548.22168
        },
        {
          "timestamp": 1774746000000,
          "datetime": "2026-03-29T01:00:00",
          "open": 0.0061,
          "high": 0.00632,
          "low": 0.00608,
          "close": 0.0062,
          "volume": 54182465.4,
          "close_time": 1774749599999,
          "quote_volume": 334830.223233,
          "trades": 2024,
          "taker_buy_base": 27201665.7,
          "taker_buy_quote": 168284.421446
        },
        {
          "timestamp": 1774749600000,
          "datetime": "2026-03-29T02:00:00",
          "open": 0.0062,
          "high": 0.00642,
          "low": 0.00619,
          "close": 0.00633,
          "volume": 37545315.8,
          "close_time": 1774753199999,
          "quote_volume": 236797.47075,
          "trades": 2042,
          "taker_buy_base": 20160158.6,
          "taker_buy_quote": 127139.781063
        },
        {
          "timestamp": 1774753200000,
          "datetime": "2026-03-29T03:00:00",
          "open": 0.00633,
          "high": 0.00643,
          "low": 0.00628,
          "close": 0.0063,
          "volume": 13813238.2,
          "close_time": 1774756799999,
          "quote_volume": 87665.068052,
          "trades": 868,
          "taker_buy_base": 6612477.4,
          "taker_buy_quote": 42005.290972
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 0.00629,
          "high": 0.00658,
          "low": 0.00623,
          "close": 0.00644,
          "volume": 40378616.9,
          "close_time": 1774760399999,
          "quote_volume": 258920.05667,
          "trades": 1862,
          "taker_buy_base": 20486830.0,
          "taker_buy_quote": 131507.449088
        },
        {
          "timestamp": 1774760400000,
          "datetime": "2026-03-29T05:00:00",
          "open": 0.00646,
          "high": 0.00647,
          "low": 0.00628,
          "close": 0.00633,
          "volume": 26178320.4,
          "close_time": 1774763999999,
          "quote_volume": 166204.159873,
          "trades": 1223,
          "taker_buy_base": 9808142.6,
          "taker_buy_quote": 62245.124715
        },
        {
          "timestamp": 1774764000000,
          "datetime": "2026-03-29T06:00:00",
          "open": 0.00635,
          "high": 0.00636,
          "low": 0.0061,
          "close": 0.00613,
          "volume": 24035734.1,
          "close_time": 1774767599999,
          "quote_volume": 148947.515695,
          "trades": 1444,
          "taker_buy_base": 9894089.4,
          "taker_buy_quote": 61284.899587
        },
        {
          "timestamp": 1774767600000,
          "datetime": "2026-03-29T07:00:00",
          "open": 0.00613,
          "high": 0.0062,
          "low": 0.00607,
          "close": 0.00613,
          "volume": 28126584.5,
          "close_time": 1774771199999,
          "quote_volume": 172465.220097,
          "trades": 1325,
          "taker_buy_base": 14140727.1,
          "taker_buy_quote": 86756.777778
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 0.00613,
          "high": 0.00637,
          "low": 0.00607,
          "close": 0.0063,
          "volume": 56326487.8,
          "close_time": 1774774799999,
          "quote_volume": 351080.358839,
          "trades": 3271,
          "taker_buy_base": 31006881.0,
          "taker_buy_quote": 193642.578177
        },
        {
          "timestamp": 1774774800000,
          "datetime": "2026-03-29T09:00:00",
          "open": 0.00632,
          "high": 0.00653,
          "low": 0.00622,
          "close": 0.00633,
          "volume": 55890350.7,
          "close_time": 1774778399999,
          "quote_volume": 354739.448647,
          "trades": 2921,
          "taker_buy_base": 26369466.6,
          "taker_buy_quote": 167429.866962
        },
        {
          "timestamp": 1774778400000,
          "datetime": "2026-03-29T10:00:00",
          "open": 0.00633,
          "high": 0.00637,
          "low": 0.00609,
          "close": 0.00619,
          "volume": 33636590.5,
          "close_time": 1774781999999,
          "quote_volume": 209737.596407,
          "trades": 1442,
          "taker_buy_base": 13425569.6,
          "taker_buy_quote": 83742.022785
        },
        {
          "timestamp": 1774782000000,
          "datetime": "2026-03-29T11:00:00",
          "open": 0.00617,
          "high": 0.00619,
          "low": 0.00607,
          "close": 0.00609,
          "volume": 13209085.0,
          "close_time": 1774785599999,
          "quote_volume": 80872.961312,
          "trades": 907,
          "taker_buy_base": 5392152.1,
          "taker_buy_quote": 33021.927384
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 0.00609,
          "high": 0.0061,
          "low": 0.00591,
          "close": 0.00598,
          "volume": 27774012.7,
          "close_time": 1774789199999,
          "quote_volume": 167159.20578,
          "trades": 1845,
          "taker_buy_base": 14442783.4,
          "taker_buy_quote": 86918.955813
        },
        {
          "timestamp": 1774789200000,
          "datetime": "2026-03-29T13:00:00",
          "open": 0.00598,
          "high": 0.00602,
          "low": 0.00592,
          "close": 0.00594,
          "volume": 15882068.7,
          "close_time": 1774792799999,
          "quote_volume": 94630.85373,
          "trades": 1207,
          "taker_buy_base": 8303399.0,
          "taker_buy_quote": 49508.843959
        },
        {
          "timestamp": 1774792800000,
          "datetime": "2026-03-29T14:00:00",
          "open": 0.00595,
          "high": 0.00606,
          "low": 0.00592,
          "close": 0.00603,
          "volume": 15218415.8,
          "close_time": 1774796399999,
          "quote_volume": 91519.6893,
          "trades": 1346,
          "taker_buy_base": 7822777.6,
          "taker_buy_quote": 47073.250553
        },
        {
          "timestamp": 1774796400000,
          "datetime": "2026-03-29T15:00:00",
          "open": 0.00603,
          "high": 0.00604,
          "low": 0.00586,
          "close": 0.00591,
          "volume": 12707308.9,
          "close_time": 1774799999999,
          "quote_volume": 75530.777426,
          "trades": 1594,
          "taker_buy_base": 5197857.4,
          "taker_buy_quote": 30873.946736
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 0.00591,
          "high": 0.00595,
          "low": 0.00576,
          "close": 0.00586,
          "volume": 22658140.0,
          "close_time": 1774803599999,
          "quote_volume": 132327.222398,
          "trades": 2366,
          "taker_buy_base": 9541345.6,
          "taker_buy_quote": 55774.964336
        },
        {
          "timestamp": 1774803600000,
          "datetime": "2026-03-29T17:00:00",
          "open": 0.00587,
          "high": 0.00601,
          "low": 0.00586,
          "close": 0.00586,
          "volume": 28337411.8,
          "close_time": 1774807199999,
          "quote_volume": 168438.258741,
          "trades": 3030,
          "taker_buy_base": 13466407.3,
          "taker_buy_quote": 80083.337782
        },
        {
          "timestamp": 1774807200000,
          "datetime": "2026-03-29T18:00:00",
          "open": 0.00586,
          "high": 0.00586,
          "low": 0.00579,
          "close": 0.0058,
          "volume": 10626438.1,
          "close_time": 1774810799999,
          "quote_volume": 61802.247013,
          "trades": 1339,
          "taker_buy_base": 3144826.5,
          "taker_buy_quote": 18296.962098
        },
        {
          "timestamp": 1774810800000,
          "datetime": "2026-03-29T19:00:00",
          "open": 0.0058,
          "high": 0.00581,
          "low": 0.00575,
          "close": 0.00579,
          "volume": 8852150.1,
          "close_time": 1774814399999,
          "quote_volume": 51161.108144,
          "trades": 1234,
          "taker_buy_base": 3424115.1,
          "taker_buy_quote": 19802.279191
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 0.00579,
          "high": 0.0058,
          "low": 0.00567,
          "close": 0.0057,
          "volume": 10116816.6,
          "close_time": 1774817999999,
          "quote_volume": 57972.161269,
          "trades": 1543,
          "taker_buy_base": 2142772.7,
          "taker_buy_quote": 12249.099707
        },
        {
          "timestamp": 1774818000000,
          "datetime": "2026-03-29T21:00:00",
          "open": 0.0057,
          "high": 0.00582,
          "low": 0.00568,
          "close": 0.00579,
          "volume": 11494999.3,
          "close_time": 1774821599999,
          "quote_volume": 66086.969068,
          "trades": 660,
          "taker_buy_base": 7502635.6,
          "taker_buy_quote": 43074.663699
        },
        {
          "timestamp": 1774821600000,
          "datetime": "2026-03-29T22:00:00",
          "open": 0.0058,
          "high": 0.0058,
          "low": 0.00557,
          "close": 0.00565,
          "volume": 20316296.1,
          "close_time": 1774825199999,
          "quote_volume": 115017.357631,
          "trades": 1836,
          "taker_buy_base": 9855911.0,
          "taker_buy_quote": 55717.8963
        },
        {
          "timestamp": 1774825200000,
          "datetime": "2026-03-29T23:00:00",
          "open": 0.00566,
          "high": 0.00568,
          "low": 0.00562,
          "close": 0.00564,
          "volume": 8739016.7,
          "close_time": 1774828799999,
          "quote_volume": 49352.17299,
          "trades": 1256,
          "taker_buy_base": 4432568.4,
          "taker_buy_quote": 25040.42521
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.00565,
          "high": 0.00574,
          "low": 0.00562,
          "close": 0.00572,
          "volume": 7862739.3,
          "close_time": 1774832399999,
          "quote_volume": 44759.968108,
          "trades": 543,
          "taker_buy_base": 2862439.8,
          "taker_buy_quote": 16272.303802
        },
        {
          "timestamp": 1774832400000,
          "datetime": "2026-03-30T01:00:00",
          "open": 0.00572,
          "high": 0.00589,
          "low": 0.00572,
          "close": 0.00588,
          "volume": 14392034.5,
          "close_time": 1774835999999,
          "quote_volume": 83803.923065,
          "trades": 1171,
          "taker_buy_base": 8671183.1,
          "taker_buy_quote": 50628.550869
        },
        {
          "timestamp": 1774836000000,
          "datetime": "2026-03-30T02:00:00",
          "open": 0.00588,
          "high": 0.00592,
          "low": 0.00582,
          "close": 0.00586,
          "volume": 13159417.2,
          "close_time": 1774839599999,
          "quote_volume": 77339.668541,
          "trades": 1473,
          "taker_buy_base": 5742218.3,
          "taker_buy_quote": 33776.639449
        },
        {
          "timestamp": 1774839600000,
          "datetime": "2026-03-30T03:00:00",
          "open": 0.00585,
          "high": 0.00595,
          "low": 0.00583,
          "close": 0.00595,
          "volume": 12126366.8,
          "close_time": 1774843199999,
          "quote_volume": 71738.992565,
          "trades": 1350,
          "taker_buy_base": 7105301.3,
          "taker_buy_quote": 42091.74343
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 0.00593,
          "high": 0.00595,
          "low": 0.00589,
          "close": 0.0059,
          "volume": 7144498.8,
          "close_time": 1774846799999,
          "quote_volume": 42274.769694,
          "trades": 644,
          "taker_buy_base": 3256359.5,
          "taker_buy_quote": 19276.037138
        },
        {
          "timestamp": 1774846800000,
          "datetime": "2026-03-30T05:00:00",
          "open": 0.00591,
          "high": 0.00594,
          "low": 0.00583,
          "close": 0.00584,
          "volume": 8420412.9,
          "close_time": 1774850399999,
          "quote_volume": 49534.86648,
          "trades": 1448,
          "taker_buy_base": 2309208.4,
          "taker_buy_quote": 13616.890394
        },
        {
          "timestamp": 1774850400000,
          "datetime": "2026-03-30T06:00:00",
          "open": 0.00583,
          "high": 0.00587,
          "low": 0.00583,
          "close": 0.00587,
          "volume": 5030026.4,
          "close_time": 1774853999999,
          "quote_volume": 29376.851285,
          "trades": 439,
          "taker_buy_base": 3006844.7,
          "taker_buy_quote": 17565.833097
        },
        {
          "timestamp": 1774854000000,
          "datetime": "2026-03-30T07:00:00",
          "open": 0.00587,
          "high": 0.0059,
          "low": 0.00583,
          "close": 0.00587,
          "volume": 4182670.0,
          "close_time": 1774857599999,
          "quote_volume": 24522.996318,
          "trades": 585,
          "taker_buy_base": 1147265.1,
          "taker_buy_quote": 6729.079823
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 0.00588,
          "high": 0.00593,
          "low": 0.00587,
          "close": 0.00588,
          "volume": 5296818.2,
          "close_time": 1774861199999,
          "quote_volume": 31264.845083,
          "trades": 743,
          "taker_buy_base": 3119289.3,
          "taker_buy_quote": 18423.446071
        },
        {
          "timestamp": 1774861200000,
          "datetime": "2026-03-30T09:00:00",
          "open": 0.00588,
          "high": 0.00588,
          "low": 0.00584,
          "close": 0.00585,
          "volume": 3065662.7,
          "close_time": 1774864799999,
          "quote_volume": 17953.515636,
          "trades": 426,
          "taker_buy_base": 1415919.1,
          "taker_buy_quote": 8292.061997
        },
        {
          "timestamp": 1774864800000,
          "datetime": "2026-03-30T10:00:00",
          "open": 0.00584,
          "high": 0.00597,
          "low": 0.00581,
          "close": 0.00594,
          "volume": 8145507.6,
          "close_time": 1774868399999,
          "quote_volume": 48082.762569,
          "trades": 995,
          "taker_buy_base": 4411761.0,
          "taker_buy_quote": 26110.553201
        },
        {
          "timestamp": 1774868400000,
          "datetime": "2026-03-30T11:00:00",
          "open": 0.00596,
          "high": 0.006,
          "low": 0.0059,
          "close": 0.00593,
          "volume": 12038251.6,
          "close_time": 1774871999999,
          "quote_volume": 71503.359937,
          "trades": 1008,
          "taker_buy_base": 4621220.0,
          "taker_buy_quote": 27425.999549
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 0.00594,
          "high": 0.00606,
          "low": 0.00593,
          "close": 0.00605,
          "volume": 6998121.6,
          "close_time": 1774875599999,
          "quote_volume": 41889.601245,
          "trades": 1050,
          "taker_buy_base": 3840774.9,
          "taker_buy_quote": 23023.431529
        },
        {
          "timestamp": 1774875600000,
          "datetime": "2026-03-30T13:00:00",
          "open": 0.00604,
          "high": 0.00616,
          "low": 0.00603,
          "close": 0.00607,
          "volume": 16337853.2,
          "close_time": 1774879199999,
          "quote_volume": 99826.591646,
          "trades": 1958,
          "taker_buy_base": 11043435.5,
          "taker_buy_quote": 67464.488822
        },
        {
          "timestamp": 1774879200000,
          "datetime": "2026-03-30T14:00:00",
          "open": 0.00608,
          "high": 0.00612,
          "low": 0.00597,
          "close": 0.006,
          "volume": 16038141.9,
          "close_time": 1774882799999,
          "quote_volume": 96765.939923,
          "trades": 1199,
          "taker_buy_base": 4839113.0,
          "taker_buy_quote": 29164.789286
        },
        {
          "timestamp": 1774882800000,
          "datetime": "2026-03-30T15:00:00",
          "open": 0.006,
          "high": 0.00606,
          "low": 0.00595,
          "close": 0.00604,
          "volume": 6663957.9,
          "close_time": 1774886399999,
          "quote_volume": 40045.10089,
          "trades": 973,
          "taker_buy_base": 2175623.1,
          "taker_buy_quote": 13094.8066
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 0.00605,
          "high": 0.00641,
          "low": 0.00605,
          "close": 0.00629,
          "volume": 74854027.1,
          "close_time": 1774889999999,
          "quote_volume": 469227.578616,
          "trades": 6984,
          "taker_buy_base": 43811853.9,
          "taker_buy_quote": 274540.78702
        },
        {
          "timestamp": 1774890000000,
          "datetime": "2026-03-30T17:00:00",
          "open": 0.00629,
          "high": 0.00649,
          "low": 0.00626,
          "close": 0.00642,
          "volume": 22773782.6,
          "close_time": 1774893599999,
          "quote_volume": 145631.13442,
          "trades": 2235,
          "taker_buy_base": 10492200.3,
          "taker_buy_quote": 67208.324936
        },
        {
          "timestamp": 1774893600000,
          "datetime": "2026-03-30T18:00:00",
          "open": 0.00642,
          "high": 0.00649,
          "low": 0.00629,
          "close": 0.00643,
          "volume": 40230145.9,
          "close_time": 1774897199999,
          "quote_volume": 256966.73083,
          "trades": 3622,
          "taker_buy_base": 17901804.0,
          "taker_buy_quote": 114287.961671
        },
        {
          "timestamp": 1774897200000,
          "datetime": "2026-03-30T19:00:00",
          "open": 0.00643,
          "high": 0.00659,
          "low": 0.00639,
          "close": 0.00649,
          "volume": 42873601.3,
          "close_time": 1774900799999,
          "quote_volume": 279022.838572,
          "trades": 3391,
          "taker_buy_base": 20505166.1,
          "taker_buy_quote": 133514.9701
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 0.00649,
          "high": 0.00651,
          "low": 0.00613,
          "close": 0.00622,
          "volume": 28346262.6,
          "close_time": 1774904399999,
          "quote_volume": 179535.204707,
          "trades": 2003,
          "taker_buy_base": 12816598.0,
          "taker_buy_quote": 81095.929626
        },
        {
          "timestamp": 1774904400000,
          "datetime": "2026-03-30T21:00:00",
          "open": 0.00622,
          "high": 0.00639,
          "low": 0.00619,
          "close": 0.00634,
          "volume": 12478860.1,
          "close_time": 1774907999999,
          "quote_volume": 78448.530156,
          "trades": 1127,
          "taker_buy_base": 6624620.3,
          "taker_buy_quote": 41667.45578
        },
        {
          "timestamp": 1774908000000,
          "datetime": "2026-03-30T22:00:00",
          "open": 0.00633,
          "high": 0.00633,
          "low": 0.00613,
          "close": 0.00619,
          "volume": 14717140.4,
          "close_time": 1774911599999,
          "quote_volume": 91401.873225,
          "trades": 949,
          "taker_buy_base": 5691998.1,
          "taker_buy_quote": 35361.353236
        },
        {
          "timestamp": 1774911600000,
          "datetime": "2026-03-30T23:00:00",
          "open": 0.0062,
          "high": 0.00627,
          "low": 0.00615,
          "close": 0.00619,
          "volume": 16703842.8,
          "close_time": 1774915199999,
          "quote_volume": 103591.486958,
          "trades": 693,
          "taker_buy_base": 7483732.9,
          "taker_buy_quote": 46327.799586
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.00619,
          "high": 0.00621,
          "low": 0.00609,
          "close": 0.00613,
          "volume": 7328042.0,
          "close_time": 1774918799999,
          "quote_volume": 44940.357308,
          "trades": 967,
          "taker_buy_base": 3015931.7,
          "taker_buy_quote": 18500.416503
        },
        {
          "timestamp": 1774918800000,
          "datetime": "2026-03-31T01:00:00",
          "open": 0.00613,
          "high": 0.00619,
          "low": 0.0061,
          "close": 0.00617,
          "volume": 5216121.9,
          "close_time": 1774922399999,
          "quote_volume": 32039.23805,
          "trades": 942,
          "taker_buy_base": 1661632.8,
          "taker_buy_quote": 10221.275728
        },
        {
          "timestamp": 1774922400000,
          "datetime": "2026-03-31T02:00:00",
          "open": 0.00616,
          "high": 0.00617,
          "low": 0.00599,
          "close": 0.00607,
          "volume": 8400367.4,
          "close_time": 1774925999999,
          "quote_volume": 51140.833751,
          "trades": 1048,
          "taker_buy_base": 4211313.8,
          "taker_buy_quote": 25616.138467
        },
        {
          "timestamp": 1774926000000,
          "datetime": "2026-03-31T03:00:00",
          "open": 0.00604,
          "high": 0.00605,
          "low": 0.00591,
          "close": 0.00593,
          "volume": 10412644.5,
          "close_time": 1774929599999,
          "quote_volume": 62141.239512,
          "trades": 857,
          "taker_buy_base": 3841767.1,
          "taker_buy_quote": 22942.971327
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 0.00593,
          "high": 0.00598,
          "low": 0.00591,
          "close": 0.00597,
          "volume": 7906550.2,
          "close_time": 1774933199999,
          "quote_volume": 47024.980936,
          "trades": 535,
          "taker_buy_base": 4501479.4,
          "taker_buy_quote": 26797.307531
        },
        {
          "timestamp": 1774933200000,
          "datetime": "2026-03-31T05:00:00",
          "open": 0.00597,
          "high": 0.00607,
          "low": 0.00595,
          "close": 0.00603,
          "volume": 5615035.4,
          "close_time": 1774936799999,
          "quote_volume": 33786.367264,
          "trades": 831,
          "taker_buy_base": 2947576.1,
          "taker_buy_quote": 17780.251577
        },
        {
          "timestamp": 1774936800000,
          "datetime": "2026-03-31T06:00:00",
          "open": 0.00602,
          "high": 0.00608,
          "low": 0.00601,
          "close": 0.00607,
          "volume": 5489595.8,
          "close_time": 1774940399999,
          "quote_volume": 33184.804825,
          "trades": 761,
          "taker_buy_base": 3150145.6,
          "taker_buy_quote": 19058.731354
        },
        {
          "timestamp": 1774940400000,
          "datetime": "2026-03-31T07:00:00",
          "open": 0.00607,
          "high": 0.00609,
          "low": 0.006,
          "close": 0.00606,
          "volume": 6632168.7,
          "close_time": 1774943999999,
          "quote_volume": 40007.853778,
          "trades": 901,
          "taker_buy_base": 2709083.7,
          "taker_buy_quote": 16363.459382
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 0.00606,
          "high": 0.00613,
          "low": 0.00604,
          "close": 0.00606,
          "volume": 4456750.1,
          "close_time": 1774947599999,
          "quote_volume": 27172.880322,
          "trades": 790,
          "taker_buy_base": 1578957.7,
          "taker_buy_quote": 9624.763224
        },
        {
          "timestamp": 1774947600000,
          "datetime": "2026-03-31T09:00:00",
          "open": 0.00608,
          "high": 0.00611,
          "low": 0.00602,
          "close": 0.00602,
          "volume": 7245464.4,
          "close_time": 1774951199999,
          "quote_volume": 43919.148952,
          "trades": 1081,
          "taker_buy_base": 2153514.1,
          "taker_buy_quote": 13054.986612
        },
        {
          "timestamp": 1774951200000,
          "datetime": "2026-03-31T10:00:00",
          "open": 0.00602,
          "high": 0.00603,
          "low": 0.00598,
          "close": 0.00598,
          "volume": 5266623.8,
          "close_time": 1774954799999,
          "quote_volume": 31576.572905,
          "trades": 789,
          "taker_buy_base": 2369273.2,
          "taker_buy_quote": 14202.336279
        },
        {
          "timestamp": 1774954800000,
          "datetime": "2026-03-31T11:00:00",
          "open": 0.00599,
          "high": 0.00605,
          "low": 0.00598,
          "close": 0.00599,
          "volume": 7365702.7,
          "close_time": 1774958399999,
          "quote_volume": 44249.999556,
          "trades": 1157,
          "taker_buy_base": 2746718.6,
          "taker_buy_quote": 16502.762271
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 0.006,
          "high": 0.00603,
          "low": 0.00597,
          "close": 0.00602,
          "volume": 3038534.5,
          "close_time": 1774961999999,
          "quote_volume": 18254.723646,
          "trades": 396,
          "taker_buy_base": 1592271.6,
          "taker_buy_quote": 9572.048077
        },
        {
          "timestamp": 1774962000000,
          "datetime": "2026-03-31T13:00:00",
          "open": 0.00601,
          "high": 0.00604,
          "low": 0.00599,
          "close": 0.00602,
          "volume": 4809263.3,
          "close_time": 1774965599999,
          "quote_volume": 28900.44739,
          "trades": 702,
          "taker_buy_base": 1207620.9,
          "taker_buy_quote": 7259.968095
        },
        {
          "timestamp": 1774965600000,
          "datetime": "2026-03-31T14:00:00",
          "open": 0.00603,
          "high": 0.00606,
          "low": 0.006,
          "close": 0.00601,
          "volume": 7104879.5,
          "close_time": 1774969199999,
          "quote_volume": 42867.357353,
          "trades": 1381,
          "taker_buy_base": 3026416.0,
          "taker_buy_quote": 18268.137703
        },
        {
          "timestamp": 1774969200000,
          "datetime": "2026-03-31T15:00:00",
          "open": 0.00602,
          "high": 0.00604,
          "low": 0.00598,
          "close": 0.00599,
          "volume": 5966453.6,
          "close_time": 1774972799999,
          "quote_volume": 35843.33186,
          "trades": 904,
          "taker_buy_base": 1914154.0,
          "taker_buy_quote": 11507.107845
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 0.00599,
          "high": 0.00603,
          "low": 0.00575,
          "close": 0.00592,
          "volume": 67266388.7,
          "close_time": 1774976399999,
          "quote_volume": 393761.458451,
          "trades": 4867,
          "taker_buy_base": 19227919.7,
          "taker_buy_quote": 112499.638945
        },
        {
          "timestamp": 1774976400000,
          "datetime": "2026-03-31T17:00:00",
          "open": 0.00592,
          "high": 0.00601,
          "low": 0.0059,
          "close": 0.00591,
          "volume": 6333600.5,
          "close_time": 1774979999999,
          "quote_volume": 37741.996465,
          "trades": 850,
          "taker_buy_base": 3036994.4,
          "taker_buy_quote": 18111.819118
        },
        {
          "timestamp": 1774980000000,
          "datetime": "2026-03-31T18:00:00",
          "open": 0.00592,
          "high": 0.00596,
          "low": 0.00591,
          "close": 0.00595,
          "volume": 5590294.1,
          "close_time": 1774983599999,
          "quote_volume": 33159.274215,
          "trades": 877,
          "taker_buy_base": 2645092.5,
          "taker_buy_quote": 15691.785495
        },
        {
          "timestamp": 1774983600000,
          "datetime": "2026-03-31T19:00:00",
          "open": 0.00596,
          "high": 0.00617,
          "low": 0.00595,
          "close": 0.0061,
          "volume": 20415341.0,
          "close_time": 1774987199999,
          "quote_volume": 124354.021042,
          "trades": 1896,
          "taker_buy_base": 11937012.9,
          "taker_buy_quote": 72652.698758
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 0.00609,
          "high": 0.00612,
          "low": 0.00605,
          "close": 0.00606,
          "volume": 6391168.4,
          "close_time": 1774990799999,
          "quote_volume": 38887.871813,
          "trades": 765,
          "taker_buy_base": 3263436.2,
          "taker_buy_quote": 19855.09331
        },
        {
          "timestamp": 1774990800000,
          "datetime": "2026-03-31T21:00:00",
          "open": 0.00606,
          "high": 0.00607,
          "low": 0.00598,
          "close": 0.00599,
          "volume": 6612471.2,
          "close_time": 1774994399999,
          "quote_volume": 39807.522209,
          "trades": 1127,
          "taker_buy_base": 2761622.6,
          "taker_buy_quote": 16623.860521
        },
        {
          "timestamp": 1774994400000,
          "datetime": "2026-03-31T22:00:00",
          "open": 0.00599,
          "high": 0.00599,
          "low": 0.00593,
          "close": 0.00593,
          "volume": 5783851.4,
          "close_time": 1774997999999,
          "quote_volume": 34462.707032,
          "trades": 704,
          "taker_buy_base": 2257550.3,
          "taker_buy_quote": 13456.071347
        },
        {
          "timestamp": 1774998000000,
          "datetime": "2026-03-31T23:00:00",
          "open": 0.00594,
          "high": 0.006,
          "low": 0.00591,
          "close": 0.00599,
          "volume": 6334053.9,
          "close_time": 1775001599999,
          "quote_volume": 37675.686796,
          "trades": 629,
          "taker_buy_base": 3585022.2,
          "taker_buy_quote": 21343.397053
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.00599,
          "high": 0.00601,
          "low": 0.00594,
          "close": 0.00597,
          "volume": 4098528.0,
          "close_time": 1775005199999,
          "quote_volume": 24475.941639,
          "trades": 775,
          "taker_buy_base": 2582640.3,
          "taker_buy_quote": 15421.760144
        },
        {
          "timestamp": 1775005200000,
          "datetime": "2026-04-01T01:00:00",
          "open": 0.00597,
          "high": 0.00602,
          "low": 0.00589,
          "close": 0.0059,
          "volume": 9571398.3,
          "close_time": 1775008799999,
          "quote_volume": 56976.52753,
          "trades": 626,
          "taker_buy_base": 2010223.9,
          "taker_buy_quote": 11947.584176
        },
        {
          "timestamp": 1775008800000,
          "datetime": "2026-04-01T02:00:00",
          "open": 0.0059,
          "high": 0.00592,
          "low": 0.00585,
          "close": 0.00589,
          "volume": 4285487.6,
          "close_time": 1775012399999,
          "quote_volume": 25190.632586,
          "trades": 520,
          "taker_buy_base": 2285765.0,
          "taker_buy_quote": 13447.248951
        },
        {
          "timestamp": 1775012400000,
          "datetime": "2026-04-01T03:00:00",
          "open": 0.00589,
          "high": 0.00592,
          "low": 0.00587,
          "close": 0.00591,
          "volume": 3233843.4,
          "close_time": 1775015999999,
          "quote_volume": 19062.740002,
          "trades": 397,
          "taker_buy_base": 1333493.5,
          "taker_buy_quote": 7868.249047
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 0.00592,
          "high": 0.00593,
          "low": 0.00586,
          "close": 0.00592,
          "volume": 5182726.0,
          "close_time": 1775019599999,
          "quote_volume": 30529.471685,
          "trades": 693,
          "taker_buy_base": 3135612.1,
          "taker_buy_quote": 18459.263998
        },
        {
          "timestamp": 1775019600000,
          "datetime": "2026-04-01T05:00:00",
          "open": 0.0059,
          "high": 0.00599,
          "low": 0.0059,
          "close": 0.0059,
          "volume": 5392773.1,
          "close_time": 1775023199999,
          "quote_volume": 32090.6413,
          "trades": 755,
          "taker_buy_base": 2381051.6,
          "taker_buy_quote": 14182.295798
        },
        {
          "timestamp": 1775023200000,
          "datetime": "2026-04-01T06:00:00",
          "open": 0.0059,
          "high": 0.00603,
          "low": 0.00589,
          "close": 0.00598,
          "volume": 14483245.4,
          "close_time": 1775026799999,
          "quote_volume": 86633.279403,
          "trades": 1566,
          "taker_buy_base": 7179952.4,
          "taker_buy_quote": 42943.540237
        },
        {
          "timestamp": 1775026800000,
          "datetime": "2026-04-01T07:00:00",
          "open": 0.00599,
          "high": 0.006,
          "low": 0.00592,
          "close": 0.00594,
          "volume": 11651250.1,
          "close_time": 1775030399999,
          "quote_volume": 69434.646631,
          "trades": 822,
          "taker_buy_base": 4976453.1,
          "taker_buy_quote": 29686.351905
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 0.00594,
          "high": 0.00596,
          "low": 0.00587,
          "close": 0.0059,
          "volume": 4845803.6,
          "close_time": 1775033999999,
          "quote_volume": 28690.673619,
          "trades": 437,
          "taker_buy_base": 1786088.3,
          "taker_buy_quote": 10580.112356
        },
        {
          "timestamp": 1775034000000,
          "datetime": "2026-04-01T09:00:00",
          "open": 0.00588,
          "high": 0.00595,
          "low": 0.00587,
          "close": 0.0059,
          "volume": 9960017.8,
          "close_time": 1775037599999,
          "quote_volume": 58769.98015,
          "trades": 1238,
          "taker_buy_base": 5559723.3,
          "taker_buy_quote": 32801.87889
        },
        {
          "timestamp": 1775037600000,
          "datetime": "2026-04-01T10:00:00",
          "open": 0.00591,
          "high": 0.00591,
          "low": 0.00587,
          "close": 0.00591,
          "volume": 3621524.5,
          "close_time": 1775041199999,
          "quote_volume": 21366.588342,
          "trades": 558,
          "taker_buy_base": 2616472.0,
          "taker_buy_quote": 15440.762478
        },
        {
          "timestamp": 1775041200000,
          "datetime": "2026-04-01T11:00:00",
          "open": 0.00591,
          "high": 0.00593,
          "low": 0.00588,
          "close": 0.0059,
          "volume": 4323219.2,
          "close_time": 1775044799999,
          "quote_volume": 25533.161417,
          "trades": 710,
          "taker_buy_base": 2344496.4,
          "taker_buy_quote": 13856.467288
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 0.00589,
          "high": 0.00601,
          "low": 0.00589,
          "close": 0.00592,
          "volume": 6629157.1,
          "close_time": 1775048399999,
          "quote_volume": 39402.111799,
          "trades": 1270,
          "taker_buy_base": 4269346.7,
          "taker_buy_quote": 25352.009537
        },
        {
          "timestamp": 1775048400000,
          "datetime": "2026-04-01T13:00:00",
          "open": 0.00593,
          "high": 0.00602,
          "low": 0.00589,
          "close": 0.00593,
          "volume": 15818187.7,
          "close_time": 1775051999999,
          "quote_volume": 93977.064707,
          "trades": 2242,
          "taker_buy_base": 8889873.5,
          "taker_buy_quote": 52858.735447
        },
        {
          "timestamp": 1775052000000,
          "datetime": "2026-04-01T14:00:00",
          "open": 0.00593,
          "high": 0.0063,
          "low": 0.00592,
          "close": 0.0061,
          "volume": 53454032.3,
          "close_time": 1775055599999,
          "quote_volume": 327425.611914,
          "trades": 6545,
          "taker_buy_base": 28713548.9,
          "taker_buy_quote": 175874.585207
        },
        {
          "timestamp": 1775055600000,
          "datetime": "2026-04-01T15:00:00",
          "open": 0.00611,
          "high": 0.00639,
          "low": 0.00611,
          "close": 0.00625,
          "volume": 35313886.7,
          "close_time": 1775059199999,
          "quote_volume": 220781.022306,
          "trades": 4554,
          "taker_buy_base": 16802272.3,
          "taker_buy_quote": 104985.070412
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 0.00625,
          "high": 0.00649,
          "low": 0.00617,
          "close": 0.00623,
          "volume": 54236386.5,
          "close_time": 1775062799999,
          "quote_volume": 343112.481041,
          "trades": 6638,
          "taker_buy_base": 25417801.3,
          "taker_buy_quote": 161165.177261
        },
        {
          "timestamp": 1775062800000,
          "datetime": "2026-04-01T17:00:00",
          "open": 0.00624,
          "high": 0.00641,
          "low": 0.00619,
          "close": 0.00626,
          "volume": 53460778.8,
          "close_time": 1775066399999,
          "quote_volume": 336977.718491,
          "trades": 5089,
          "taker_buy_base": 24918336.2,
          "taker_buy_quote": 157259.988653
        },
        {
          "timestamp": 1775066400000,
          "datetime": "2026-04-01T18:00:00",
          "open": 0.00626,
          "high": 0.00639,
          "low": 0.00621,
          "close": 0.00633,
          "volume": 20366363.4,
          "close_time": 1775069999999,
          "quote_volume": 128093.689323,
          "trades": 2374,
          "taker_buy_base": 10861833.7,
          "taker_buy_quote": 68437.556476
        },
        {
          "timestamp": 1775070000000,
          "datetime": "2026-04-01T19:00:00",
          "open": 0.00633,
          "high": 0.00642,
          "low": 0.00629,
          "close": 0.00634,
          "volume": 11113990.2,
          "close_time": 1775073599999,
          "quote_volume": 70492.833783,
          "trades": 1612,
          "taker_buy_base": 5020171.0,
          "taker_buy_quote": 31844.500837
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 0.00634,
          "high": 0.00638,
          "low": 0.00626,
          "close": 0.00632,
          "volume": 17926403.5,
          "close_time": 1775077199999,
          "quote_volume": 113144.584133,
          "trades": 1903,
          "taker_buy_base": 8335473.3,
          "taker_buy_quote": 52616.00117
        },
        {
          "timestamp": 1775077200000,
          "datetime": "2026-04-01T21:00:00",
          "open": 0.0063,
          "high": 0.00635,
          "low": 0.00627,
          "close": 0.0063,
          "volume": 4704527.7,
          "close_time": 1775080799999,
          "quote_volume": 29646.889322,
          "trades": 839,
          "taker_buy_base": 1789436.6,
          "taker_buy_quote": 11275.154273
        },
        {
          "timestamp": 1775080800000,
          "datetime": "2026-04-01T22:00:00",
          "open": 0.00629,
          "high": 0.00631,
          "low": 0.00621,
          "close": 0.00628,
          "volume": 12588348.7,
          "close_time": 1775084399999,
          "quote_volume": 78760.684627,
          "trades": 1578,
          "taker_buy_base": 4693536.1,
          "taker_buy_quote": 29357.776396
        },
        {
          "timestamp": 1775084400000,
          "datetime": "2026-04-01T23:00:00",
          "open": 0.00629,
          "high": 0.00663,
          "low": 0.00627,
          "close": 0.00649,
          "volume": 35499965.3,
          "close_time": 1775087999999,
          "quote_volume": 229784.005373,
          "trades": 5147,
          "taker_buy_base": 21332941.0,
          "taker_buy_quote": 138067.143114
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.00648,
          "high": 0.00669,
          "low": 0.00633,
          "close": 0.0065,
          "volume": 49366734.9,
          "close_time": 1775091599999,
          "quote_volume": 322390.863331,
          "trades": 6353,
          "taker_buy_base": 24121458.6,
          "taker_buy_quote": 157848.167593
        },
        {
          "timestamp": 1775091600000,
          "datetime": "2026-04-02T01:00:00",
          "open": 0.0065,
          "high": 0.00656,
          "low": 0.00632,
          "close": 0.00647,
          "volume": 25510911.8,
          "close_time": 1775095199999,
          "quote_volume": 164911.397046,
          "trades": 2915,
          "taker_buy_base": 13507337.7,
          "taker_buy_quote": 87362.125262
        },
        {
          "timestamp": 1775095200000,
          "datetime": "2026-04-02T02:00:00",
          "open": 0.00647,
          "high": 0.00655,
          "low": 0.00634,
          "close": 0.0064,
          "volume": 18880310.6,
          "close_time": 1775098799999,
          "quote_volume": 121733.633825,
          "trades": 1939,
          "taker_buy_base": 8699956.6,
          "taker_buy_quote": 56056.720021
        },
        {
          "timestamp": 1775098800000,
          "datetime": "2026-04-02T03:00:00",
          "open": 0.0064,
          "high": 0.0064,
          "low": 0.00627,
          "close": 0.00632,
          "volume": 9427111.0,
          "close_time": 1775102399999,
          "quote_volume": 59659.415083,
          "trades": 1231,
          "taker_buy_base": 2554003.0,
          "taker_buy_quote": 16152.745189
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 0.00632,
          "high": 0.00649,
          "low": 0.00632,
          "close": 0.00639,
          "volume": 13678262.8,
          "close_time": 1775105999999,
          "quote_volume": 87720.050169,
          "trades": 2182,
          "taker_buy_base": 7125796.8,
          "taker_buy_quote": 45715.809812
        },
        {
          "timestamp": 1775106000000,
          "datetime": "2026-04-02T05:00:00",
          "open": 0.00639,
          "high": 0.00695,
          "low": 0.00635,
          "close": 0.00675,
          "volume": 87773002.8,
          "close_time": 1775109599999,
          "quote_volume": 589902.108861,
          "trades": 8580,
          "taker_buy_base": 39078186.2,
          "taker_buy_quote": 262578.223497
        },
        {
          "timestamp": 1775109600000,
          "datetime": "2026-04-02T06:00:00",
          "open": 0.00675,
          "high": 0.00745,
          "low": 0.00666,
          "close": 0.0072,
          "volume": 165056850.8,
          "close_time": 1775113199999,
          "quote_volume": 1167854.743762,
          "trades": 11094,
          "taker_buy_base": 85750256.2,
          "taker_buy_quote": 605584.433068
        },
        {
          "timestamp": 1775113200000,
          "datetime": "2026-04-02T07:00:00",
          "open": 0.00718,
          "high": 0.00789,
          "low": 0.00692,
          "close": 0.00784,
          "volume": 101802331.1,
          "close_time": 1775116799999,
          "quote_volume": 745430.586344,
          "trades": 8305,
          "taker_buy_base": 53385229.5,
          "taker_buy_quote": 392080.146296
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 0.00785,
          "high": 0.00844,
          "low": 0.00756,
          "close": 0.00832,
          "volume": 219745282.8,
          "close_time": 1775120399999,
          "quote_volume": 1758312.570127,
          "trades": 21509,
          "taker_buy_base": 102633321.9,
          "taker_buy_quote": 822694.579941
        },
        {
          "timestamp": 1775120400000,
          "datetime": "2026-04-02T09:00:00",
          "open": 0.00833,
          "high": 0.00905,
          "low": 0.00766,
          "close": 0.0081,
          "volume": 216590197.3,
          "close_time": 1775123999999,
          "quote_volume": 1812258.563617,
          "trades": 23465,
          "taker_buy_base": 108323420.3,
          "taker_buy_quote": 908792.904866
        },
        {
          "timestamp": 1775124000000,
          "datetime": "2026-04-02T10:00:00",
          "open": 0.0081,
          "high": 0.00826,
          "low": 0.0077,
          "close": 0.00817,
          "volume": 72515694.5,
          "close_time": 1775127599999,
          "quote_volume": 576263.743162,
          "trades": 7076,
          "taker_buy_base": 33457067.0,
          "taker_buy_quote": 266438.694623
        },
        {
          "timestamp": 1775127600000,
          "datetime": "2026-04-02T11:00:00",
          "open": 0.00816,
          "high": 0.00857,
          "low": 0.00785,
          "close": 0.00829,
          "volume": 109162608.3,
          "close_time": 1775131199999,
          "quote_volume": 898745.888147,
          "trades": 12892,
          "taker_buy_base": 53409517.2,
          "taker_buy_quote": 439450.917989
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 0.00828,
          "high": 0.0104,
          "low": 0.00794,
          "close": 0.00952,
          "volume": 186073645.0,
          "close_time": 1775134799999,
          "quote_volume": 1682198.955045,
          "trades": 20068,
          "taker_buy_base": 97778891.9,
          "taker_buy_quote": 884947.880143
        },
        {
          "timestamp": 1775134800000,
          "datetime": "2026-04-02T13:00:00",
          "open": 0.00951,
          "high": 0.01087,
          "low": 0.00907,
          "close": 0.00974,
          "volume": 346113532.9,
          "close_time": 1775138399999,
          "quote_volume": 3391862.243296,
          "trades": 44254,
          "taker_buy_base": 172780963.7,
          "taker_buy_quote": 1692791.245631
        },
        {
          "timestamp": 1775138400000,
          "datetime": "2026-04-02T14:00:00",
          "open": 0.00974,
          "high": 0.00986,
          "low": 0.00878,
          "close": 0.00907,
          "volume": 145617172.6,
          "close_time": 1775141999999,
          "quote_volume": 1329897.869561,
          "trades": 12444,
          "taker_buy_base": 64193071.9,
          "taker_buy_quote": 586550.46043
        },
        {
          "timestamp": 1775142000000,
          "datetime": "2026-04-02T15:00:00",
          "open": 0.00907,
          "high": 0.00908,
          "low": 0.00725,
          "close": 0.00729,
          "volume": 199152863.2,
          "close_time": 1775145599999,
          "quote_volume": 1564635.614017,
          "trades": 15015,
          "taker_buy_base": 86932006.2,
          "taker_buy_quote": 684530.771949
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 0.00731,
          "high": 0.00778,
          "low": 0.00701,
          "close": 0.00772,
          "volume": 150550466.3,
          "close_time": 1775149199999,
          "quote_volume": 1103584.115428,
          "trades": 10509,
          "taker_buy_base": 75089341.6,
          "taker_buy_quote": 551449.632366
        },
        {
          "timestamp": 1775149200000,
          "datetime": "2026-04-02T17:00:00",
          "open": 0.00771,
          "high": 0.00771,
          "low": 0.00732,
          "close": 0.00744,
          "volume": 54675080.5,
          "close_time": 1775152799999,
          "quote_volume": 408424.790045,
          "trades": 4059,
          "taker_buy_base": 24503398.0,
          "taker_buy_quote": 183328.196359
        },
        {
          "timestamp": 1775152800000,
          "datetime": "2026-04-02T18:00:00",
          "open": 0.00743,
          "high": 0.0078,
          "low": 0.00727,
          "close": 0.00769,
          "volume": 42437690.4,
          "close_time": 1775156399999,
          "quote_volume": 320517.726567,
          "trades": 3392,
          "taker_buy_base": 21902462.2,
          "taker_buy_quote": 165801.946738
        },
        {
          "timestamp": 1775156400000,
          "datetime": "2026-04-02T19:00:00",
          "open": 0.00769,
          "high": 0.0077,
          "low": 0.00734,
          "close": 0.00741,
          "volume": 34500876.4,
          "close_time": 1775159999999,
          "quote_volume": 258998.970842,
          "trades": 2930,
          "taker_buy_base": 16621723.2,
          "taker_buy_quote": 124718.44785
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 0.00742,
          "high": 0.00757,
          "low": 0.00734,
          "close": 0.00737,
          "volume": 25843328.8,
          "close_time": 1775163599999,
          "quote_volume": 193121.473152,
          "trades": 1920,
          "taker_buy_base": 12571407.4,
          "taker_buy_quote": 94040.740359
        },
        {
          "timestamp": 1775163600000,
          "datetime": "2026-04-02T21:00:00",
          "open": 0.00737,
          "high": 0.00743,
          "low": 0.00711,
          "close": 0.00724,
          "volume": 21210634.5,
          "close_time": 1775167199999,
          "quote_volume": 154146.378925,
          "trades": 1958,
          "taker_buy_base": 9638931.0,
          "taker_buy_quote": 70077.561735
        },
        {
          "timestamp": 1775167200000,
          "datetime": "2026-04-02T22:00:00",
          "open": 0.00724,
          "high": 0.00727,
          "low": 0.00715,
          "close": 0.00722,
          "volume": 17422868.0,
          "close_time": 1775170799999,
          "quote_volume": 125453.397618,
          "trades": 1391,
          "taker_buy_base": 9038806.7,
          "taker_buy_quote": 65110.573325
        },
        {
          "timestamp": 1775170800000,
          "datetime": "2026-04-02T23:00:00",
          "open": 0.0072,
          "high": 0.00734,
          "low": 0.00717,
          "close": 0.00719,
          "volume": 20117287.7,
          "close_time": 1775174399999,
          "quote_volume": 146257.767538,
          "trades": 1939,
          "taker_buy_base": 12454997.3,
          "taker_buy_quote": 90625.637046
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.0072,
          "high": 0.00721,
          "low": 0.00684,
          "close": 0.00687,
          "volume": 44427925.9,
          "close_time": 1775177999999,
          "quote_volume": 309909.822239,
          "trades": 2451,
          "taker_buy_base": 18844580.7,
          "taker_buy_quote": 131452.907415
        },
        {
          "timestamp": 1775178000000,
          "datetime": "2026-04-03T01:00:00",
          "open": 0.00687,
          "high": 0.00703,
          "low": 0.00685,
          "close": 0.00697,
          "volume": 11870172.3,
          "close_time": 1775181599999,
          "quote_volume": 82546.639018,
          "trades": 858,
          "taker_buy_base": 5143509.4,
          "taker_buy_quote": 35757.677672
        },
        {
          "timestamp": 1775181600000,
          "datetime": "2026-04-03T02:00:00",
          "open": 0.00696,
          "high": 0.00699,
          "low": 0.00683,
          "close": 0.0069,
          "volume": 12992401.8,
          "close_time": 1775185199999,
          "quote_volume": 89915.865123,
          "trades": 1267,
          "taker_buy_base": 6179534.8,
          "taker_buy_quote": 42754.398763
        },
        {
          "timestamp": 1775185200000,
          "datetime": "2026-04-03T03:00:00",
          "open": 0.0069,
          "high": 0.00697,
          "low": 0.00672,
          "close": 0.00681,
          "volume": 27315034.0,
          "close_time": 1775188799999,
          "quote_volume": 187205.707034,
          "trades": 1823,
          "taker_buy_base": 11079031.6,
          "taker_buy_quote": 76018.166918
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 0.00681,
          "high": 0.00688,
          "low": 0.00667,
          "close": 0.00678,
          "volume": 31055227.6,
          "close_time": 1775192399999,
          "quote_volume": 209613.405076,
          "trades": 2008,
          "taker_buy_base": 14074775.7,
          "taker_buy_quote": 94954.509701
        },
        {
          "timestamp": 1775192400000,
          "datetime": "2026-04-03T05:00:00",
          "open": 0.00678,
          "high": 0.00691,
          "low": 0.00675,
          "close": 0.00688,
          "volume": 13862368.7,
          "close_time": 1775195999999,
          "quote_volume": 94851.925689,
          "trades": 1169,
          "taker_buy_base": 7946081.8,
          "taker_buy_quote": 54394.54738
        },
        {
          "timestamp": 1775196000000,
          "datetime": "2026-04-03T06:00:00",
          "open": 0.00688,
          "high": 0.00715,
          "low": 0.00687,
          "close": 0.00708,
          "volume": 25181763.8,
          "close_time": 1775199599999,
          "quote_volume": 176658.164705,
          "trades": 2445,
          "taker_buy_base": 14288205.1,
          "taker_buy_quote": 100392.853116
        },
        {
          "timestamp": 1775199600000,
          "datetime": "2026-04-03T07:00:00",
          "open": 0.00708,
          "high": 0.00738,
          "low": 0.00704,
          "close": 0.00717,
          "volume": 50328942.6,
          "close_time": 1775203199999,
          "quote_volume": 362372.148449,
          "trades": 4130,
          "taker_buy_base": 24033450.0,
          "taker_buy_quote": 172946.601335
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 0.00716,
          "high": 0.00726,
          "low": 0.007,
          "close": 0.00704,
          "volume": 23395067.3,
          "close_time": 1775206799999,
          "quote_volume": 166070.464606,
          "trades": 1757,
          "taker_buy_base": 9405721.7,
          "taker_buy_quote": 66785.15759
        },
        {
          "timestamp": 1775206800000,
          "datetime": "2026-04-03T09:00:00",
          "open": 0.00705,
          "high": 0.00721,
          "low": 0.00705,
          "close": 0.00721,
          "volume": 17588399.7,
          "close_time": 1775210399999,
          "quote_volume": 125317.470532,
          "trades": 1257,
          "taker_buy_base": 7920504.4,
          "taker_buy_quote": 56477.854855
        },
        {
          "timestamp": 1775210400000,
          "datetime": "2026-04-03T10:00:00",
          "open": 0.00721,
          "high": 0.00754,
          "low": 0.00716,
          "close": 0.00738,
          "volume": 36151364.5,
          "close_time": 1775213999999,
          "quote_volume": 265781.112219,
          "trades": 2782,
          "taker_buy_base": 18668859.4,
          "taker_buy_quote": 137182.796423
        },
        {
          "timestamp": 1775214000000,
          "datetime": "2026-04-03T11:00:00",
          "open": 0.00738,
          "high": 0.00784,
          "low": 0.00738,
          "close": 0.00776,
          "volume": 50183978.8,
          "close_time": 1775217599999,
          "quote_volume": 382331.069145,
          "trades": 3792,
          "taker_buy_base": 22342622.9,
          "taker_buy_quote": 170256.053907
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 0.00776,
          "high": 0.00804,
          "low": 0.00763,
          "close": 0.00801,
          "volume": 35712238.0,
          "close_time": 1775221199999,
          "quote_volume": 279588.88897,
          "trades": 2595,
          "taker_buy_base": 18971032.7,
          "taker_buy_quote": 148774.5602
        },
        {
          "timestamp": 1775221200000,
          "datetime": "2026-04-03T13:00:00",
          "open": 0.00801,
          "high": 0.00821,
          "low": 0.00735,
          "close": 0.00742,
          "volume": 58387716.9,
          "close_time": 1775224799999,
          "quote_volume": 458413.324203,
          "trades": 4677,
          "taker_buy_base": 29243846.1,
          "taker_buy_quote": 230769.989761
        },
        {
          "timestamp": 1775224800000,
          "datetime": "2026-04-03T14:00:00",
          "open": 0.00742,
          "high": 0.00765,
          "low": 0.00707,
          "close": 0.00741,
          "volume": 67054796.6,
          "close_time": 1775228399999,
          "quote_volume": 487847.119975,
          "trades": 4872,
          "taker_buy_base": 28940711.1,
          "taker_buy_quote": 210593.6367
        },
        {
          "timestamp": 1775228400000,
          "datetime": "2026-04-03T15:00:00",
          "open": 0.00741,
          "high": 0.00766,
          "low": 0.0072,
          "close": 0.00753,
          "volume": 47275962.5,
          "close_time": 1775231999999,
          "quote_volume": 349484.034122,
          "trades": 4066,
          "taker_buy_base": 24696095.0,
          "taker_buy_quote": 182811.905449
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 0.00754,
          "high": 0.00799,
          "low": 0.00752,
          "close": 0.00781,
          "volume": 85375040.2,
          "close_time": 1775235599999,
          "quote_volume": 664349.901629,
          "trades": 7933,
          "taker_buy_base": 38423139.7,
          "taker_buy_quote": 299114.921937
        },
        {
          "timestamp": 1775235600000,
          "datetime": "2026-04-03T17:00:00",
          "open": 0.00781,
          "high": 0.00821,
          "low": 0.00772,
          "close": 0.00784,
          "volume": 40434649.1,
          "close_time": 1775239199999,
          "quote_volume": 320882.797999,
          "trades": 4226,
          "taker_buy_base": 18241303.9,
          "taker_buy_quote": 144734.313448
        },
        {
          "timestamp": 1775239200000,
          "datetime": "2026-04-03T18:00:00",
          "open": 0.00784,
          "high": 0.0079,
          "low": 0.00771,
          "close": 0.00781,
          "volume": 14486931.9,
          "close_time": 1775242799999,
          "quote_volume": 112940.986538,
          "trades": 2018,
          "taker_buy_base": 5803850.0,
          "taker_buy_quote": 45263.323999
        },
        {
          "timestamp": 1775242800000,
          "datetime": "2026-04-03T19:00:00",
          "open": 0.0078,
          "high": 0.00787,
          "low": 0.0076,
          "close": 0.00761,
          "volume": 15990277.8,
          "close_time": 1775246399999,
          "quote_volume": 123360.644515,
          "trades": 1950,
          "taker_buy_base": 7163880.6,
          "taker_buy_quote": 55197.626101
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 0.0076,
          "high": 0.00764,
          "low": 0.00748,
          "close": 0.00762,
          "volume": 14412316.8,
          "close_time": 1775249999999,
          "quote_volume": 108879.189139,
          "trades": 2277,
          "taker_buy_base": 5642092.1,
          "taker_buy_quote": 42635.266817
        },
        {
          "timestamp": 1775250000000,
          "datetime": "2026-04-03T21:00:00",
          "open": 0.00763,
          "high": 0.00789,
          "low": 0.00762,
          "close": 0.00787,
          "volume": 10742381.3,
          "close_time": 1775253599999,
          "quote_volume": 83260.503652,
          "trades": 1254,
          "taker_buy_base": 6062615.6,
          "taker_buy_quote": 46979.173179
        },
        {
          "timestamp": 1775253600000,
          "datetime": "2026-04-03T22:00:00",
          "open": 0.00787,
          "high": 0.00964,
          "low": 0.00782,
          "close": 0.00916,
          "volume": 209703318.3,
          "close_time": 1775257199999,
          "quote_volume": 1834040.18164,
          "trades": 23110,
          "taker_buy_base": 113267824.9,
          "taker_buy_quote": 991187.299319
        },
        {
          "timestamp": 1775257200000,
          "datetime": "2026-04-03T23:00:00",
          "open": 0.00917,
          "high": 0.00923,
          "low": 0.00842,
          "close": 0.00858,
          "volume": 79622683.6,
          "close_time": 1775260799999,
          "quote_volume": 698075.157261,
          "trades": 7656,
          "taker_buy_base": 39532216.2,
          "taker_buy_quote": 347079.654421
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.0086,
          "high": 0.00871,
          "low": 0.00827,
          "close": 0.00836,
          "volume": 43329739.0,
          "close_time": 1775264399999,
          "quote_volume": 364338.697018,
          "trades": 4803,
          "taker_buy_base": 21058289.7,
          "taker_buy_quote": 177054.362878
        },
        {
          "timestamp": 1775264400000,
          "datetime": "2026-04-04T01:00:00",
          "open": 0.00836,
          "high": 0.00896,
          "low": 0.00833,
          "close": 0.00863,
          "volume": 56184043.4,
          "close_time": 1775267999999,
          "quote_volume": 491168.826595,
          "trades": 4419,
          "taker_buy_base": 28104551.9,
          "taker_buy_quote": 245468.865684
        },
        {
          "timestamp": 1775268000000,
          "datetime": "2026-04-04T02:00:00",
          "open": 0.00863,
          "high": 0.00894,
          "low": 0.00848,
          "close": 0.00854,
          "volume": 41265755.9,
          "close_time": 1775271599999,
          "quote_volume": 359908.986154,
          "trades": 3324,
          "taker_buy_base": 20387609.4,
          "taker_buy_quote": 177744.424599
        },
        {
          "timestamp": 1775271600000,
          "datetime": "2026-04-04T03:00:00",
          "open": 0.00854,
          "high": 0.00855,
          "low": 0.00816,
          "close": 0.00823,
          "volume": 25342736.3,
          "close_time": 1775275199999,
          "quote_volume": 210538.004001,
          "trades": 2460,
          "taker_buy_base": 13158067.1,
          "taker_buy_quote": 109332.964984
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 0.00822,
          "high": 0.00875,
          "low": 0.00818,
          "close": 0.00844,
          "volume": 32825215.8,
          "close_time": 1775278799999,
          "quote_volume": 277959.504952,
          "trades": 3318,
          "taker_buy_base": 18403518.4,
          "taker_buy_quote": 155955.284026
        },
        {
          "timestamp": 1775278800000,
          "datetime": "2026-04-04T05:00:00",
          "open": 0.00846,
          "high": 0.00875,
          "low": 0.00786,
          "close": 0.00802,
          "volume": 55814346.1,
          "close_time": 1775282399999,
          "quote_volume": 460796.98052,
          "trades": 5041,
          "taker_buy_base": 25290928.1,
          "taker_buy_quote": 208565.773611
        },
        {
          "timestamp": 1775282400000,
          "datetime": "2026-04-04T06:00:00",
          "open": 0.00803,
          "high": 0.00828,
          "low": 0.00784,
          "close": 0.00825,
          "volume": 34360276.5,
          "close_time": 1775285999999,
          "quote_volume": 276706.078485,
          "trades": 2665,
          "taker_buy_base": 19391826.4,
          "taker_buy_quote": 156389.018329
        },
        {
          "timestamp": 1775286000000,
          "datetime": "2026-04-04T07:00:00",
          "open": 0.00826,
          "high": 0.00829,
          "low": 0.00798,
          "close": 0.00808,
          "volume": 25594375.2,
          "close_time": 1775289599999,
          "quote_volume": 206860.530208,
          "trades": 2026,
          "taker_buy_base": 12192562.7,
          "taker_buy_quote": 98662.460228
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 0.00808,
          "high": 0.00808,
          "low": 0.00793,
          "close": 0.00799,
          "volume": 12532750.9,
          "close_time": 1775293199999,
          "quote_volume": 100249.017329,
          "trades": 1554,
          "taker_buy_base": 5411640.0,
          "taker_buy_quote": 43269.991618
        },
        {
          "timestamp": 1775293200000,
          "datetime": "2026-04-04T09:00:00",
          "open": 0.00798,
          "high": 0.00802,
          "low": 0.00772,
          "close": 0.00773,
          "volume": 21280439.3,
          "close_time": 1775296799999,
          "quote_volume": 167179.131211,
          "trades": 1603,
          "taker_buy_base": 9832531.1,
          "taker_buy_quote": 77350.598608
        },
        {
          "timestamp": 1775296800000,
          "datetime": "2026-04-04T10:00:00",
          "open": 0.00773,
          "high": 0.00791,
          "low": 0.00763,
          "close": 0.00765,
          "volume": 25261014.9,
          "close_time": 1775300399999,
          "quote_volume": 195721.725187,
          "trades": 2087,
          "taker_buy_base": 13501573.0,
          "taker_buy_quote": 104760.208445
        },
        {
          "timestamp": 1775300400000,
          "datetime": "2026-04-04T11:00:00",
          "open": 0.00766,
          "high": 0.00775,
          "low": 0.00757,
          "close": 0.0076,
          "volume": 13515110.2,
          "close_time": 1775303999999,
          "quote_volume": 103618.235647,
          "trades": 1193,
          "taker_buy_base": 6017364.7,
          "taker_buy_quote": 46191.429645
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 0.00762,
          "high": 0.00766,
          "low": 0.00755,
          "close": 0.00766,
          "volume": 11208079.9,
          "close_time": 1775307599999,
          "quote_volume": 85274.203843,
          "trades": 1000,
          "taker_buy_base": 6080766.9,
          "taker_buy_quote": 46287.682706
        },
        {
          "timestamp": 1775307600000,
          "datetime": "2026-04-04T13:00:00",
          "open": 0.00766,
          "high": 0.00793,
          "low": 0.00763,
          "close": 0.00779,
          "volume": 25033348.5,
          "close_time": 1775311199999,
          "quote_volume": 195239.256102,
          "trades": 1874,
          "taker_buy_base": 11710902.3,
          "taker_buy_quote": 91174.836241
        },
        {
          "timestamp": 1775311200000,
          "datetime": "2026-04-04T14:00:00",
          "open": 0.00779,
          "high": 0.00792,
          "low": 0.00766,
          "close": 0.00785,
          "volume": 18785353.5,
          "close_time": 1775314799999,
          "quote_volume": 146321.472496,
          "trades": 1758,
          "taker_buy_base": 9763593.8,
          "taker_buy_quote": 76094.876764
        },
        {
          "timestamp": 1775314800000,
          "datetime": "2026-04-04T15:00:00",
          "open": 0.00786,
          "high": 0.00836,
          "low": 0.00786,
          "close": 0.00825,
          "volume": 113996165.5,
          "close_time": 1775318399999,
          "quote_volume": 928626.821285,
          "trades": 8609,
          "taker_buy_base": 55169344.2,
          "taker_buy_quote": 449423.960524
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 0.00824,
          "high": 0.00937,
          "low": 0.00823,
          "close": 0.00886,
          "volume": 182230410.7,
          "close_time": 1775321999999,
          "quote_volume": 1595031.566303,
          "trades": 19067,
          "taker_buy_base": 94095438.2,
          "taker_buy_quote": 824151.800516
        },
        {
          "timestamp": 1775322000000,
          "datetime": "2026-04-04T17:00:00",
          "open": 0.00886,
          "high": 0.00912,
          "low": 0.00864,
          "close": 0.00869,
          "volume": 55648252.1,
          "close_time": 1775325599999,
          "quote_volume": 489811.288729,
          "trades": 5535,
          "taker_buy_base": 26350435.5,
          "taker_buy_quote": 231946.113964
        },
        {
          "timestamp": 1775325600000,
          "datetime": "2026-04-04T18:00:00",
          "open": 0.00869,
          "high": 0.00886,
          "low": 0.00839,
          "close": 0.00844,
          "volume": 63230326.8,
          "close_time": 1775329199999,
          "quote_volume": 541678.530836,
          "trades": 6839,
          "taker_buy_base": 22728417.2,
          "taker_buy_quote": 195075.00992
        },
        {
          "timestamp": 1775329200000,
          "datetime": "2026-04-04T19:00:00",
          "open": 0.00843,
          "high": 0.00849,
          "low": 0.0081,
          "close": 0.00838,
          "volume": 69894468.3,
          "close_time": 1775332799999,
          "quote_volume": 580330.398971,
          "trades": 9449,
          "taker_buy_base": 32719771.0,
          "taker_buy_quote": 272002.098817
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 0.00839,
          "high": 0.00848,
          "low": 0.00822,
          "close": 0.00827,
          "volume": 22787356.2,
          "close_time": 1775336399999,
          "quote_volume": 189869.764389,
          "trades": 3164,
          "taker_buy_base": 10781211.4,
          "taker_buy_quote": 89890.645425
        },
        {
          "timestamp": 1775336400000,
          "datetime": "2026-04-04T21:00:00",
          "open": 0.00828,
          "high": 0.00851,
          "low": 0.00822,
          "close": 0.00825,
          "volume": 19522770.6,
          "close_time": 1775339999999,
          "quote_volume": 163205.006741,
          "trades": 2291,
          "taker_buy_base": 7236892.5,
          "taker_buy_quote": 60628.677389
        },
        {
          "timestamp": 1775340000000,
          "datetime": "2026-04-04T22:00:00",
          "open": 0.00825,
          "high": 0.00872,
          "low": 0.00825,
          "close": 0.00853,
          "volume": 35959855.7,
          "close_time": 1775343599999,
          "quote_volume": 306826.964951,
          "trades": 5181,
          "taker_buy_base": 17104682.2,
          "taker_buy_quote": 145963.251474
        },
        {
          "timestamp": 1775343600000,
          "datetime": "2026-04-04T23:00:00",
          "open": 0.00853,
          "high": 0.00857,
          "low": 0.00841,
          "close": 0.00853,
          "volume": 14710352.5,
          "close_time": 1775347199999,
          "quote_volume": 124757.437466,
          "trades": 1466,
          "taker_buy_base": 6172564.4,
          "taker_buy_quote": 52380.655677
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.00852,
          "high": 0.00855,
          "low": 0.00821,
          "close": 0.00848,
          "volume": 21499227.0,
          "close_time": 1775350799999,
          "quote_volume": 180655.181969,
          "trades": 1865,
          "taker_buy_base": 10075745.9,
          "taker_buy_quote": 84742.709683
        },
        {
          "timestamp": 1775350800000,
          "datetime": "2026-04-05T01:00:00",
          "open": 0.00848,
          "high": 0.00857,
          "low": 0.00837,
          "close": 0.00846,
          "volume": 11022549.8,
          "close_time": 1775354399999,
          "quote_volume": 93550.378914,
          "trades": 1340,
          "taker_buy_base": 5887436.9,
          "taker_buy_quote": 49958.836938
        },
        {
          "timestamp": 1775354400000,
          "datetime": "2026-04-05T02:00:00",
          "open": 0.00846,
          "high": 0.00887,
          "low": 0.00844,
          "close": 0.00864,
          "volume": 28235257.2,
          "close_time": 1775357999999,
          "quote_volume": 245884.027998,
          "trades": 2516,
          "taker_buy_base": 13875084.1,
          "taker_buy_quote": 120883.225917
        },
        {
          "timestamp": 1775358000000,
          "datetime": "2026-04-05T03:00:00",
          "open": 0.00865,
          "high": 0.00881,
          "low": 0.00853,
          "close": 0.00874,
          "volume": 19715628.3,
          "close_time": 1775361599999,
          "quote_volume": 170895.562596,
          "trades": 1791,
          "taker_buy_base": 8733736.6,
          "taker_buy_quote": 75789.060959
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 0.00874,
          "high": 0.009,
          "low": 0.00868,
          "close": 0.00873,
          "volume": 39150828.4,
          "close_time": 1775365199999,
          "quote_volume": 344757.971837,
          "trades": 3924,
          "taker_buy_base": 21016787.9,
          "taker_buy_quote": 185233.275755
        },
        {
          "timestamp": 1775365200000,
          "datetime": "2026-04-05T05:00:00",
          "open": 0.00872,
          "high": 0.00891,
          "low": 0.00841,
          "close": 0.00869,
          "volume": 36810729.8,
          "close_time": 1775368799999,
          "quote_volume": 317448.23533,
          "trades": 3361,
          "taker_buy_base": 17354912.7,
          "taker_buy_quote": 149831.835425
        },
        {
          "timestamp": 1775368800000,
          "datetime": "2026-04-05T06:00:00",
          "open": 0.0087,
          "high": 0.00908,
          "low": 0.00851,
          "close": 0.00903,
          "volume": 38115759.5,
          "close_time": 1775372399999,
          "quote_volume": 336730.865238,
          "trades": 4911,
          "taker_buy_base": 18334248.5,
          "taker_buy_quote": 162172.191053
        },
        {
          "timestamp": 1775372400000,
          "datetime": "2026-04-05T07:00:00",
          "open": 0.00903,
          "high": 0.00903,
          "low": 0.00853,
          "close": 0.00879,
          "volume": 40779654.7,
          "close_time": 1775375999999,
          "quote_volume": 356659.59782,
          "trades": 4484,
          "taker_buy_base": 19189855.2,
          "taker_buy_quote": 167929.407293
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 0.0088,
          "high": 0.00899,
          "low": 0.00864,
          "close": 0.00874,
          "volume": 29517622.1,
          "close_time": 1775379599999,
          "quote_volume": 259119.512424,
          "trades": 2639,
          "taker_buy_base": 15818322.3,
          "taker_buy_quote": 138954.571202
        },
        {
          "timestamp": 1775379600000,
          "datetime": "2026-04-05T09:00:00",
          "open": 0.00873,
          "high": 0.0088,
          "low": 0.00832,
          "close": 0.00842,
          "volume": 28240408.1,
          "close_time": 1775383199999,
          "quote_volume": 242250.764961,
          "trades": 3039,
          "taker_buy_base": 14300059.2,
          "taker_buy_quote": 122993.911419
        },
        {
          "timestamp": 1775383200000,
          "datetime": "2026-04-05T10:00:00",
          "open": 0.00842,
          "high": 0.00846,
          "low": 0.00815,
          "close": 0.0082,
          "volume": 16690443.1,
          "close_time": 1775386799999,
          "quote_volume": 138501.25198,
          "trades": 2148,
          "taker_buy_base": 7329687.5,
          "taker_buy_quote": 60872.728741
        },
        {
          "timestamp": 1775386800000,
          "datetime": "2026-04-05T11:00:00",
          "open": 0.00821,
          "high": 0.00838,
          "low": 0.00809,
          "close": 0.00826,
          "volume": 33483846.1,
          "close_time": 1775390399999,
          "quote_volume": 276034.384624,
          "trades": 3453,
          "taker_buy_base": 16677036.6,
          "taker_buy_quote": 137567.401498
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 0.00827,
          "high": 0.00828,
          "low": 0.00784,
          "close": 0.00786,
          "volume": 26691468.2,
          "close_time": 1775393999999,
          "quote_volume": 213907.473993,
          "trades": 2959,
          "taker_buy_base": 12396358.6,
          "taker_buy_quote": 99281.061152
        },
        {
          "timestamp": 1775394000000,
          "datetime": "2026-04-05T13:00:00",
          "open": 0.00787,
          "high": 0.00789,
          "low": 0.00744,
          "close": 0.00752,
          "volume": 34496753.8,
          "close_time": 1775397599999,
          "quote_volume": 262166.716489,
          "trades": 3318,
          "taker_buy_base": 16480682.1,
          "taker_buy_quote": 125208.926448
        },
        {
          "timestamp": 1775397600000,
          "datetime": "2026-04-05T14:00:00",
          "open": 0.00752,
          "high": 0.00762,
          "low": 0.00749,
          "close": 0.00751,
          "volume": 8991405.8,
          "close_time": 1775401199999,
          "quote_volume": 67957.985694,
          "trades": 1066,
          "taker_buy_base": 3477414.1,
          "taker_buy_quote": 26299.516167
        },
        {
          "timestamp": 1775401200000,
          "datetime": "2026-04-05T15:00:00",
          "open": 0.00752,
          "high": 0.00773,
          "low": 0.00752,
          "close": 0.00757,
          "volume": 21228478.0,
          "close_time": 1775404799999,
          "quote_volume": 161992.464927,
          "trades": 1721,
          "taker_buy_base": 11273060.0,
          "taker_buy_quote": 86020.267503
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 0.00757,
          "high": 0.0076,
          "low": 0.00738,
          "close": 0.00749,
          "volume": 17489604.4,
          "close_time": 1775408399999,
          "quote_volume": 130999.582296,
          "trades": 1702,
          "taker_buy_base": 8721436.8,
          "taker_buy_quote": 65306.752244
        },
        {
          "timestamp": 1775408400000,
          "datetime": "2026-04-05T17:00:00",
          "open": 0.00749,
          "high": 0.00749,
          "low": 0.0074,
          "close": 0.00745,
          "volume": 9030167.2,
          "close_time": 1775411999999,
          "quote_volume": 67204.412061,
          "trades": 1044,
          "taker_buy_base": 4879231.3,
          "taker_buy_quote": 36311.458754
        },
        {
          "timestamp": 1775412000000,
          "datetime": "2026-04-05T18:00:00",
          "open": 0.00744,
          "high": 0.00751,
          "low": 0.00741,
          "close": 0.00747,
          "volume": 11184428.8,
          "close_time": 1775415599999,
          "quote_volume": 83313.956225,
          "trades": 994,
          "taker_buy_base": 5034126.1,
          "taker_buy_quote": 37527.693814
        },
        {
          "timestamp": 1775415600000,
          "datetime": "2026-04-05T19:00:00",
          "open": 0.00748,
          "high": 0.00751,
          "low": 0.00732,
          "close": 0.00744,
          "volume": 14995105.0,
          "close_time": 1775419199999,
          "quote_volume": 111074.335464,
          "trades": 940,
          "taker_buy_base": 6352133.3,
          "taker_buy_quote": 46940.26523
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 0.00744,
          "high": 0.00749,
          "low": 0.00737,
          "close": 0.00738,
          "volume": 12101627.5,
          "close_time": 1775422799999,
          "quote_volume": 89847.303794,
          "trades": 1493,
          "taker_buy_base": 7013615.0,
          "taker_buy_quote": 52084.799199
        },
        {
          "timestamp": 1775422800000,
          "datetime": "2026-04-05T21:00:00",
          "open": 0.00739,
          "high": 0.00748,
          "low": 0.00728,
          "close": 0.00748,
          "volume": 8247978.1,
          "close_time": 1775426399999,
          "quote_volume": 60827.419465,
          "trades": 946,
          "taker_buy_base": 4700412.1,
          "taker_buy_quote": 34678.395315
        },
        {
          "timestamp": 1775426400000,
          "datetime": "2026-04-05T22:00:00",
          "open": 0.00747,
          "high": 0.00751,
          "low": 0.00736,
          "close": 0.00746,
          "volume": 12309640.3,
          "close_time": 1775429999999,
          "quote_volume": 91720.353576,
          "trades": 1831,
          "taker_buy_base": 7854802.7,
          "taker_buy_quote": 58565.349129
        },
        {
          "timestamp": 1775430000000,
          "datetime": "2026-04-05T23:00:00",
          "open": 0.00745,
          "high": 0.00761,
          "low": 0.00744,
          "close": 0.0075,
          "volume": 6392635.9,
          "close_time": 1775433599999,
          "quote_volume": 48039.669855,
          "trades": 1072,
          "taker_buy_base": 3787033.7,
          "taker_buy_quote": 28461.834212
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.0075,
          "high": 0.00757,
          "low": 0.00725,
          "close": 0.00726,
          "volume": 8509199.9,
          "close_time": 1775437199999,
          "quote_volume": 63220.697937,
          "trades": 936,
          "taker_buy_base": 3976011.1,
          "taker_buy_quote": 29534.94253
        },
        {
          "timestamp": 1775437200000,
          "datetime": "2026-04-06T01:00:00",
          "open": 0.00729,
          "high": 0.00731,
          "low": 0.00717,
          "close": 0.00717,
          "volume": 8370924.8,
          "close_time": 1775440799999,
          "quote_volume": 60519.989312,
          "trades": 811,
          "taker_buy_base": 4649939.2,
          "taker_buy_quote": 33632.626368
        },
        {
          "timestamp": 1775440800000,
          "datetime": "2026-04-06T02:00:00",
          "open": 0.00716,
          "high": 0.00719,
          "low": 0.00702,
          "close": 0.00714,
          "volume": 24565187.5,
          "close_time": 1775444399999,
          "quote_volume": 174199.925361,
          "trades": 1924,
          "taker_buy_base": 10314258.1,
          "taker_buy_quote": 73135.313171
        },
        {
          "timestamp": 1775444400000,
          "datetime": "2026-04-06T03:00:00",
          "open": 0.00713,
          "high": 0.00725,
          "low": 0.00713,
          "close": 0.00721,
          "volume": 6248849.0,
          "close_time": 1775447999999,
          "quote_volume": 44926.999206,
          "trades": 607,
          "taker_buy_base": 4241669.7,
          "taker_buy_quote": 30493.105436
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 0.00721,
          "high": 0.00732,
          "low": 0.00718,
          "close": 0.00719,
          "volume": 12840822.3,
          "close_time": 1775451599999,
          "quote_volume": 92977.634263,
          "trades": 1074,
          "taker_buy_base": 6708472.9,
          "taker_buy_quote": 48594.969819
        },
        {
          "timestamp": 1775451600000,
          "datetime": "2026-04-06T05:00:00",
          "open": 0.00719,
          "high": 0.00724,
          "low": 0.00708,
          "close": 0.00723,
          "volume": 11181311.8,
          "close_time": 1775455199999,
          "quote_volume": 79840.541517,
          "trades": 917,
          "taker_buy_base": 5712764.2,
          "taker_buy_quote": 40786.389261
        },
        {
          "timestamp": 1775455200000,
          "datetime": "2026-04-06T06:00:00",
          "open": 0.00723,
          "high": 0.00746,
          "low": 0.00721,
          "close": 0.00743,
          "volume": 19113252.4,
          "close_time": 1775458799999,
          "quote_volume": 139845.943807,
          "trades": 1952,
          "taker_buy_base": 8488059.5,
          "taker_buy_quote": 62145.800003
        },
        {
          "timestamp": 1775458800000,
          "datetime": "2026-04-06T07:00:00",
          "open": 0.00743,
          "high": 0.00747,
          "low": 0.00729,
          "close": 0.0073,
          "volume": 9693354.0,
          "close_time": 1775462399999,
          "quote_volume": 71552.448435,
          "trades": 1059,
          "taker_buy_base": 4880729.0,
          "taker_buy_quote": 36006.70567
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 0.0073,
          "high": 0.00731,
          "low": 0.00713,
          "close": 0.00717,
          "volume": 8644535.2,
          "close_time": 1775465999999,
          "quote_volume": 62212.272798,
          "trades": 1036,
          "taker_buy_base": 4427256.3,
          "taker_buy_quote": 31871.601341
        },
        {
          "timestamp": 1775466000000,
          "datetime": "2026-04-06T09:00:00",
          "open": 0.00718,
          "high": 0.00734,
          "low": 0.00714,
          "close": 0.0073,
          "volume": 7635811.3,
          "close_time": 1775469599999,
          "quote_volume": 55256.789892,
          "trades": 718,
          "taker_buy_base": 3964194.3,
          "taker_buy_quote": 28662.567584
        },
        {
          "timestamp": 1775469600000,
          "datetime": "2026-04-06T10:00:00",
          "open": 0.00731,
          "high": 0.00731,
          "low": 0.00717,
          "close": 0.00719,
          "volume": 7701537.1,
          "close_time": 1775473199999,
          "quote_volume": 55649.529588,
          "trades": 615,
          "taker_buy_base": 3962283.6,
          "taker_buy_quote": 28624.159349
        },
        {
          "timestamp": 1775473200000,
          "datetime": "2026-04-06T11:00:00",
          "open": 0.00718,
          "high": 0.00723,
          "low": 0.00709,
          "close": 0.00711,
          "volume": 5562387.7,
          "close_time": 1775476799999,
          "quote_volume": 39819.80654,
          "trades": 610,
          "taker_buy_base": 2994217.3,
          "taker_buy_quote": 21461.454371
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 0.00711,
          "high": 0.00718,
          "low": 0.00706,
          "close": 0.00715,
          "volume": 10149976.1,
          "close_time": 1775480399999,
          "quote_volume": 72353.188519,
          "trades": 806,
          "taker_buy_base": 5260560.4,
          "taker_buy_quote": 37518.186281
        },
        {
          "timestamp": 1775480400000,
          "datetime": "2026-04-06T13:00:00",
          "open": 0.00715,
          "high": 0.00715,
          "low": 0.00698,
          "close": 0.00706,
          "volume": 12942169.3,
          "close_time": 1775483999999,
          "quote_volume": 91340.371492,
          "trades": 1225,
          "taker_buy_base": 6089972.3,
          "taker_buy_quote": 42982.54241
        },
        {
          "timestamp": 1775484000000,
          "datetime": "2026-04-06T14:00:00",
          "open": 0.00706,
          "high": 0.00716,
          "low": 0.00702,
          "close": 0.00704,
          "volume": 12169532.4,
          "close_time": 1775487599999,
          "quote_volume": 86253.911554,
          "trades": 984,
          "taker_buy_base": 6412409.0,
          "taker_buy_quote": 45457.593982
        },
        {
          "timestamp": 1775487600000,
          "datetime": "2026-04-06T15:00:00",
          "open": 0.00705,
          "high": 0.00731,
          "low": 0.00705,
          "close": 0.00722,
          "volume": 22671601.6,
          "close_time": 1775491199999,
          "quote_volume": 163683.369199,
          "trades": 2339,
          "taker_buy_base": 11361193.7,
          "taker_buy_quote": 82052.980523
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 0.00722,
          "high": 0.00724,
          "low": 0.00705,
          "close": 0.00713,
          "volume": 11440262.6,
          "close_time": 1775494799999,
          "quote_volume": 81496.160486,
          "trades": 923,
          "taker_buy_base": 4506960.1,
          "taker_buy_quote": 32127.629342
        },
        {
          "timestamp": 1775494800000,
          "datetime": "2026-04-06T17:00:00",
          "open": 0.00713,
          "high": 0.00724,
          "low": 0.00712,
          "close": 0.00722,
          "volume": 7270723.3,
          "close_time": 1775498399999,
          "quote_volume": 52222.419859,
          "trades": 649,
          "taker_buy_base": 4262852.2,
          "taker_buy_quote": 30628.640118
        },
        {
          "timestamp": 1775498400000,
          "datetime": "2026-04-06T18:00:00",
          "open": 0.00722,
          "high": 0.00737,
          "low": 0.00719,
          "close": 0.00725,
          "volume": 14157744.5,
          "close_time": 1775501999999,
          "quote_volume": 102944.993956,
          "trades": 1146,
          "taker_buy_base": 7474057.0,
          "taker_buy_quote": 54387.567775
        },
        {
          "timestamp": 1775502000000,
          "datetime": "2026-04-06T19:00:00",
          "open": 0.00725,
          "high": 0.00731,
          "low": 0.0072,
          "close": 0.00722,
          "volume": 8338810.8,
          "close_time": 1775505599999,
          "quote_volume": 60552.058344,
          "trades": 754,
          "taker_buy_base": 3682948.8,
          "taker_buy_quote": 26775.888249
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 0.00722,
          "high": 0.00723,
          "low": 0.00718,
          "close": 0.00721,
          "volume": 3238280.8,
          "close_time": 1775509199999,
          "quote_volume": 23323.57733,
          "trades": 325,
          "taker_buy_base": 1526472.7,
          "taker_buy_quote": 10997.87313
        },
        {
          "timestamp": 1775509200000,
          "datetime": "2026-04-06T21:00:00",
          "open": 0.00721,
          "high": 0.00721,
          "low": 0.00713,
          "close": 0.00717,
          "volume": 4456140.1,
          "close_time": 1775512799999,
          "quote_volume": 31918.334051,
          "trades": 301,
          "taker_buy_base": 994535.7,
          "taker_buy_quote": 7126.72963
        },
        {
          "timestamp": 1775512800000,
          "datetime": "2026-04-06T22:00:00",
          "open": 0.00716,
          "high": 0.00716,
          "low": 0.00697,
          "close": 0.00699,
          "volume": 10736668.9,
          "close_time": 1775516399999,
          "quote_volume": 75902.80097,
          "trades": 736,
          "taker_buy_base": 3743783.8,
          "taker_buy_quote": 26502.177443
        },
        {
          "timestamp": 1775516400000,
          "datetime": "2026-04-06T23:00:00",
          "open": 0.00698,
          "high": 0.00698,
          "low": 0.00684,
          "close": 0.00694,
          "volume": 13430291.3,
          "close_time": 1775519999999,
          "quote_volume": 92736.191814,
          "trades": 1501,
          "taker_buy_base": 7466001.3,
          "taker_buy_quote": 51548.171899
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.00693,
          "high": 0.00698,
          "low": 0.00688,
          "close": 0.0069,
          "volume": 11551374.2,
          "close_time": 1775523599999,
          "quote_volume": 80033.784394,
          "trades": 1052,
          "taker_buy_base": 7170113.1,
          "taker_buy_quote": 49695.713127
        },
        {
          "timestamp": 1775523600000,
          "datetime": "2026-04-07T01:00:00",
          "open": 0.00689,
          "high": 0.00694,
          "low": 0.00683,
          "close": 0.00687,
          "volume": 9361979.7,
          "close_time": 1775527199999,
          "quote_volume": 64378.206739,
          "trades": 600,
          "taker_buy_base": 4102605.6,
          "taker_buy_quote": 28213.849603
        },
        {
          "timestamp": 1775527200000,
          "datetime": "2026-04-07T02:00:00",
          "open": 0.00686,
          "high": 0.00705,
          "low": 0.00685,
          "close": 0.00701,
          "volume": 10113895.4,
          "close_time": 1775530799999,
          "quote_volume": 70337.624287,
          "trades": 644,
          "taker_buy_base": 5330287.5,
          "taker_buy_quote": 37042.333015
        },
        {
          "timestamp": 1775530800000,
          "datetime": "2026-04-07T03:00:00",
          "open": 0.00701,
          "high": 0.00717,
          "low": 0.00701,
          "close": 0.00703,
          "volume": 4254808.1,
          "close_time": 1775534399999,
          "quote_volume": 30030.976409,
          "trades": 391,
          "taker_buy_base": 1692674.8,
          "taker_buy_quote": 11938.183201
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 0.00702,
          "high": 0.00712,
          "low": 0.00695,
          "close": 0.007,
          "volume": 10046430.4,
          "close_time": 1775537999999,
          "quote_volume": 70650.678827,
          "trades": 583,
          "taker_buy_base": 3533774.4,
          "taker_buy_quote": 24854.654384
        },
        {
          "timestamp": 1775538000000,
          "datetime": "2026-04-07T05:00:00",
          "open": 0.00699,
          "high": 0.00702,
          "low": 0.00693,
          "close": 0.00697,
          "volume": 4292340.1,
          "close_time": 1775541599999,
          "quote_volume": 29930.24513,
          "trades": 454,
          "taker_buy_base": 2170180.1,
          "taker_buy_quote": 15133.689767
        },
        {
          "timestamp": 1775541600000,
          "datetime": "2026-04-07T06:00:00",
          "open": 0.00697,
          "high": 0.00699,
          "low": 0.00686,
          "close": 0.00693,
          "volume": 8456521.9,
          "close_time": 1775545199999,
          "quote_volume": 58513.619627,
          "trades": 788,
          "taker_buy_base": 3552993.0,
          "taker_buy_quote": 24570.397044
        },
        {
          "timestamp": 1775545200000,
          "datetime": "2026-04-07T07:00:00",
          "open": 0.00693,
          "high": 0.00701,
          "low": 0.00691,
          "close": 0.00698,
          "volume": 4233532.0,
          "close_time": 1775548799999,
          "quote_volume": 29469.593204,
          "trades": 569,
          "taker_buy_base": 2095714.8,
          "taker_buy_quote": 14599.767743
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 0.00698,
          "high": 0.00712,
          "low": 0.00697,
          "close": 0.00703,
          "volume": 9210621.3,
          "close_time": 1775552399999,
          "quote_volume": 65024.493419,
          "trades": 1043,
          "taker_buy_base": 4695114.1,
          "taker_buy_quote": 33185.716362
        },
        {
          "timestamp": 1775552400000,
          "datetime": "2026-04-07T09:00:00",
          "open": 0.00703,
          "high": 0.00714,
          "low": 0.00697,
          "close": 0.00701,
          "volume": 7550227.0,
          "close_time": 1775555999999,
          "quote_volume": 53279.227486,
          "trades": 696,
          "taker_buy_base": 3262094.8,
          "taker_buy_quote": 23010.222182
        },
        {
          "timestamp": 1775556000000,
          "datetime": "2026-04-07T10:00:00",
          "open": 0.00702,
          "high": 0.00705,
          "low": 0.00695,
          "close": 0.00697,
          "volume": 11817710.2,
          "close_time": 1775559599999,
          "quote_volume": 82817.389281,
          "trades": 942,
          "taker_buy_base": 5286838.5,
          "taker_buy_quote": 37063.004071
        },
        {
          "timestamp": 1775559600000,
          "datetime": "2026-04-07T11:00:00",
          "open": 0.00697,
          "high": 0.00727,
          "low": 0.00696,
          "close": 0.00719,
          "volume": 37927910.5,
          "close_time": 1775563199999,
          "quote_volume": 270952.992551,
          "trades": 2470,
          "taker_buy_base": 19622848.1,
          "taker_buy_quote": 140244.479154
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 0.0072,
          "high": 0.00752,
          "low": 0.00711,
          "close": 0.00717,
          "volume": 44441480.5,
          "close_time": 1775566799999,
          "quote_volume": 324466.973035,
          "trades": 4085,
          "taker_buy_base": 20809471.6,
          "taker_buy_quote": 152091.072515
        },
        {
          "timestamp": 1775566800000,
          "datetime": "2026-04-07T13:00:00",
          "open": 0.00718,
          "high": 0.00719,
          "low": 0.007,
          "close": 0.00702,
          "volume": 13057801.6,
          "close_time": 1775570399999,
          "quote_volume": 92458.39661,
          "trades": 1523,
          "taker_buy_base": 6154022.1,
          "taker_buy_quote": 43575.606858
        },
        {
          "timestamp": 1775570400000,
          "datetime": "2026-04-07T14:00:00",
          "open": 0.00703,
          "high": 0.00719,
          "low": 0.00703,
          "close": 0.00717,
          "volume": 7871665.5,
          "close_time": 1775573999999,
          "quote_volume": 55852.212382,
          "trades": 823,
          "taker_buy_base": 5059678.0,
          "taker_buy_quote": 35895.07161
        },
        {
          "timestamp": 1775574000000,
          "datetime": "2026-04-07T15:00:00",
          "open": 0.00717,
          "high": 0.0074,
          "low": 0.00708,
          "close": 0.00709,
          "volume": 16571730.9,
          "close_time": 1775577599999,
          "quote_volume": 119895.662493,
          "trades": 1305,
          "taker_buy_base": 8233813.7,
          "taker_buy_quote": 59546.327547
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 0.00708,
          "high": 0.00708,
          "low": 0.00697,
          "close": 0.00704,
          "volume": 14566283.5,
          "close_time": 1775581199999,
          "quote_volume": 102444.40209,
          "trades": 900,
          "taker_buy_base": 9536238.5,
          "taker_buy_quote": 67114.77051
        },
        {
          "timestamp": 1775581200000,
          "datetime": "2026-04-07T17:00:00",
          "open": 0.00704,
          "high": 0.00709,
          "low": 0.00702,
          "close": 0.00705,
          "volume": 7542643.7,
          "close_time": 1775584799999,
          "quote_volume": 53176.941364,
          "trades": 767,
          "taker_buy_base": 3685159.9,
          "taker_buy_quote": 26002.369147
        },
        {
          "timestamp": 1775584800000,
          "datetime": "2026-04-07T18:00:00",
          "open": 0.00706,
          "high": 0.00707,
          "low": 0.00701,
          "close": 0.00701,
          "volume": 2916779.0,
          "close_time": 1775588399999,
          "quote_volume": 20536.342172,
          "trades": 339,
          "taker_buy_base": 1502097.2,
          "taker_buy_quote": 10580.814498
        },
        {
          "timestamp": 1775588400000,
          "datetime": "2026-04-07T19:00:00",
          "open": 0.00701,
          "high": 0.00707,
          "low": 0.00699,
          "close": 0.00705,
          "volume": 5122348.9,
          "close_time": 1775591999999,
          "quote_volume": 35923.569479,
          "trades": 576,
          "taker_buy_base": 3149957.7,
          "taker_buy_quote": 22096.638945
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 0.00705,
          "high": 0.00707,
          "low": 0.00697,
          "close": 0.007,
          "volume": 4875767.6,
          "close_time": 1775595599999,
          "quote_volume": 34245.126864,
          "trades": 556,
          "taker_buy_base": 1554571.9,
          "taker_buy_quote": 10913.901106
        },
        {
          "timestamp": 1775595600000,
          "datetime": "2026-04-07T21:00:00",
          "open": 0.00701,
          "high": 0.00713,
          "low": 0.00701,
          "close": 0.00711,
          "volume": 2327918.4,
          "close_time": 1775599199999,
          "quote_volume": 16514.476343,
          "trades": 337,
          "taker_buy_base": 1399071.5,
          "taker_buy_quote": 9929.286654
        },
        {
          "timestamp": 1775599200000,
          "datetime": "2026-04-07T22:00:00",
          "open": 0.00711,
          "high": 0.00724,
          "low": 0.00708,
          "close": 0.00723,
          "volume": 13897897.4,
          "close_time": 1775602799999,
          "quote_volume": 99438.537424,
          "trades": 1076,
          "taker_buy_base": 6974744.3,
          "taker_buy_quote": 49859.364369
        },
        {
          "timestamp": 1775602800000,
          "datetime": "2026-04-07T23:00:00",
          "open": 0.00724,
          "high": 0.00732,
          "low": 0.00719,
          "close": 0.00726,
          "volume": 4831676.2,
          "close_time": 1775606399999,
          "quote_volume": 35113.197918,
          "trades": 626,
          "taker_buy_base": 2146021.5,
          "taker_buy_quote": 15591.198532
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.00725,
          "high": 0.0073,
          "low": 0.00721,
          "close": 0.00725,
          "volume": 5274700.4,
          "close_time": 1775609999999,
          "quote_volume": 38248.38789,
          "trades": 469,
          "taker_buy_base": 2419761.5,
          "taker_buy_quote": 17556.970836
        },
        {
          "timestamp": 1775610000000,
          "datetime": "2026-04-08T01:00:00",
          "open": 0.00726,
          "high": 0.00745,
          "low": 0.00725,
          "close": 0.00741,
          "volume": 18652662.0,
          "close_time": 1775613599999,
          "quote_volume": 137673.483255,
          "trades": 1102,
          "taker_buy_base": 10453134.6,
          "taker_buy_quote": 77055.225036
        },
        {
          "timestamp": 1775613600000,
          "datetime": "2026-04-08T02:00:00",
          "open": 0.00741,
          "high": 0.00743,
          "low": 0.00719,
          "close": 0.0073,
          "volume": 12769746.8,
          "close_time": 1775617199999,
          "quote_volume": 93276.585182,
          "trades": 1200,
          "taker_buy_base": 5020984.4,
          "taker_buy_quote": 36724.575098
        },
        {
          "timestamp": 1775617200000,
          "datetime": "2026-04-08T03:00:00",
          "open": 0.00731,
          "high": 0.00734,
          "low": 0.00729,
          "close": 0.00731,
          "volume": 1629302.3,
          "close_time": 1775620799999,
          "quote_volume": 11910.77199,
          "trades": 338,
          "taker_buy_base": 570757.4,
          "taker_buy_quote": 4170.322201
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 0.00731,
          "high": 0.00748,
          "low": 0.00727,
          "close": 0.00728,
          "volume": 12702169.1,
          "close_time": 1775624399999,
          "quote_volume": 93441.693382,
          "trades": 938,
          "taker_buy_base": 6313937.6,
          "taker_buy_quote": 46467.377421
        },
        {
          "timestamp": 1775624400000,
          "datetime": "2026-04-08T05:00:00",
          "open": 0.00729,
          "high": 0.0073,
          "low": 0.0072,
          "close": 0.00722,
          "volume": 5416951.8,
          "close_time": 1775627999999,
          "quote_volume": 39205.879487,
          "trades": 648,
          "taker_buy_base": 2122903.9,
          "taker_buy_quote": 15396.791309
        },
        {
          "timestamp": 1775628000000,
          "datetime": "2026-04-08T06:00:00",
          "open": 0.00721,
          "high": 0.0073,
          "low": 0.00716,
          "close": 0.00723,
          "volume": 9021398.1,
          "close_time": 1775631599999,
          "quote_volume": 65163.486172,
          "trades": 1103,
          "taker_buy_base": 4237262.5,
          "taker_buy_quote": 30634.762024
        },
        {
          "timestamp": 1775631600000,
          "datetime": "2026-04-08T07:00:00",
          "open": 0.00723,
          "high": 0.00752,
          "low": 0.00719,
          "close": 0.00745,
          "volume": 22608739.5,
          "close_time": 1775635199999,
          "quote_volume": 167093.107737,
          "trades": 2891,
          "taker_buy_base": 12185070.7,
          "taker_buy_quote": 90017.978699
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 0.00743,
          "high": 0.00769,
          "low": 0.00733,
          "close": 0.00733,
          "volume": 34450240.1,
          "close_time": 1775638799999,
          "quote_volume": 258446.546638,
          "trades": 2560,
          "taker_buy_base": 15973562.5,
          "taker_buy_quote": 120165.466934
        },
        {
          "timestamp": 1775638800000,
          "datetime": "2026-04-08T09:00:00",
          "open": 0.00734,
          "high": 0.00742,
          "low": 0.00727,
          "close": 0.0074,
          "volume": 10307520.5,
          "close_time": 1775642399999,
          "quote_volume": 75470.356434,
          "trades": 928,
          "taker_buy_base": 4728197.1,
          "taker_buy_quote": 34620.032513
        },
        {
          "timestamp": 1775642400000,
          "datetime": "2026-04-08T10:00:00",
          "open": 0.00739,
          "high": 0.00748,
          "low": 0.00732,
          "close": 0.00744,
          "volume": 14090322.0,
          "close_time": 1775645999999,
          "quote_volume": 104223.46229,
          "trades": 1279,
          "taker_buy_base": 8217601.3,
          "taker_buy_quote": 60848.987524
        },
        {
          "timestamp": 1775646000000,
          "datetime": "2026-04-08T11:00:00",
          "open": 0.00744,
          "high": 0.00744,
          "low": 0.00728,
          "close": 0.00729,
          "volume": 11255152.2,
          "close_time": 1775649599999,
          "quote_volume": 82761.704586,
          "trades": 1049,
          "taker_buy_base": 4423508.4,
          "taker_buy_quote": 32483.638555
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 0.0073,
          "high": 0.00739,
          "low": 0.00723,
          "close": 0.00736,
          "volume": 14747883.1,
          "close_time": 1775653199999,
          "quote_volume": 108002.444835,
          "trades": 1124,
          "taker_buy_base": 8207264.5,
          "taker_buy_quote": 60079.709421
        },
        {
          "timestamp": 1775653200000,
          "datetime": "2026-04-08T13:00:00",
          "open": 0.00736,
          "high": 0.00737,
          "low": 0.00725,
          "close": 0.00731,
          "volume": 10097001.0,
          "close_time": 1775656799999,
          "quote_volume": 73891.736165,
          "trades": 1017,
          "taker_buy_base": 4813776.3,
          "taker_buy_quote": 35230.852473
        },
        {
          "timestamp": 1775656800000,
          "datetime": "2026-04-08T14:00:00",
          "open": 0.00732,
          "high": 0.0075,
          "low": 0.00721,
          "close": 0.0073,
          "volume": 28124744.7,
          "close_time": 1775660399999,
          "quote_volume": 206404.182115,
          "trades": 2712,
          "taker_buy_base": 13580272.6,
          "taker_buy_quote": 99758.871842
        },
        {
          "timestamp": 1775660400000,
          "datetime": "2026-04-08T15:00:00",
          "open": 0.00729,
          "high": 0.00735,
          "low": 0.00718,
          "close": 0.00725,
          "volume": 21028174.5,
          "close_time": 1775663999999,
          "quote_volume": 152486.512085,
          "trades": 2554,
          "taker_buy_base": 8842908.8,
          "taker_buy_quote": 64139.912148
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 0.00725,
          "high": 0.00728,
          "low": 0.00718,
          "close": 0.00721,
          "volume": 7056506.9,
          "close_time": 1775667599999,
          "quote_volume": 51040.059987,
          "trades": 1229,
          "taker_buy_base": 3647871.5,
          "taker_buy_quote": 26403.434827
        },
        {
          "timestamp": 1775667600000,
          "datetime": "2026-04-08T17:00:00",
          "open": 0.00723,
          "high": 0.00725,
          "low": 0.00716,
          "close": 0.00721,
          "volume": 5640233.3,
          "close_time": 1775671199999,
          "quote_volume": 40600.121874,
          "trades": 1029,
          "taker_buy_base": 1702140.2,
          "taker_buy_quote": 12256.009962
        },
        {
          "timestamp": 1775671200000,
          "datetime": "2026-04-08T18:00:00",
          "open": 0.0072,
          "high": 0.00724,
          "low": 0.00712,
          "close": 0.00714,
          "volume": 7035120.6,
          "close_time": 1775674799999,
          "quote_volume": 50447.189207,
          "trades": 1439,
          "taker_buy_base": 4116082.3,
          "taker_buy_quote": 29524.7924
        },
        {
          "timestamp": 1775674800000,
          "datetime": "2026-04-08T19:00:00",
          "open": 0.00715,
          "high": 0.00716,
          "low": 0.00706,
          "close": 0.00714,
          "volume": 6384103.4,
          "close_time": 1775678399999,
          "quote_volume": 45431.359453,
          "trades": 929,
          "taker_buy_base": 3314014.2,
          "taker_buy_quote": 23606.567592
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 0.00714,
          "high": 0.00715,
          "low": 0.00706,
          "close": 0.00709,
          "volume": 5764495.1,
          "close_time": 1775681999999,
          "quote_volume": 40957.149996,
          "trades": 982,
          "taker_buy_base": 2205012.7,
          "taker_buy_quote": 15675.962684
        },
        {
          "timestamp": 1775682000000,
          "datetime": "2026-04-08T21:00:00",
          "open": 0.00709,
          "high": 0.00715,
          "low": 0.00707,
          "close": 0.00715,
          "volume": 3872175.8,
          "close_time": 1775685599999,
          "quote_volume": 27555.076987,
          "trades": 851,
          "taker_buy_base": 1759223.2,
          "taker_buy_quote": 12517.073899
        },
        {
          "timestamp": 1775685600000,
          "datetime": "2026-04-08T22:00:00",
          "open": 0.00713,
          "high": 0.00713,
          "low": 0.00698,
          "close": 0.00702,
          "volume": 5350276.3,
          "close_time": 1775689199999,
          "quote_volume": 37703.839704,
          "trades": 1022,
          "taker_buy_base": 2693355.7,
          "taker_buy_quote": 18974.027516
        },
        {
          "timestamp": 1775689200000,
          "datetime": "2026-04-08T23:00:00",
          "open": 0.00701,
          "high": 0.00701,
          "low": 0.00695,
          "close": 0.00696,
          "volume": 5343985.6,
          "close_time": 1775692799999,
          "quote_volume": 37292.907952,
          "trades": 719,
          "taker_buy_base": 2481778.2,
          "taker_buy_quote": 17327.496979
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.00696,
          "high": 0.00697,
          "low": 0.0069,
          "close": 0.00696,
          "volume": 4173308.9,
          "close_time": 1775696399999,
          "quote_volume": 28973.384972,
          "trades": 673,
          "taker_buy_base": 2287653.2,
          "taker_buy_quote": 15897.251812
        },
        {
          "timestamp": 1775696400000,
          "datetime": "2026-04-09T01:00:00",
          "open": 0.00697,
          "high": 0.00703,
          "low": 0.00693,
          "close": 0.00701,
          "volume": 4367383.8,
          "close_time": 1775699999999,
          "quote_volume": 30516.41957,
          "trades": 626,
          "taker_buy_base": 2929201.8,
          "taker_buy_quote": 20462.544607
        },
        {
          "timestamp": 1775700000000,
          "datetime": "2026-04-09T02:00:00",
          "open": 0.00702,
          "high": 0.00712,
          "low": 0.00699,
          "close": 0.00708,
          "volume": 3675267.2,
          "close_time": 1775703599999,
          "quote_volume": 25961.276726,
          "trades": 574,
          "taker_buy_base": 2114090.6,
          "taker_buy_quote": 14936.864057
        },
        {
          "timestamp": 1775703600000,
          "datetime": "2026-04-09T03:00:00",
          "open": 0.00708,
          "high": 0.00708,
          "low": 0.00701,
          "close": 0.00705,
          "volume": 3220151.6,
          "close_time": 1775707199999,
          "quote_volume": 22671.843306,
          "trades": 631,
          "taker_buy_base": 1976099.2,
          "taker_buy_quote": 13917.307757
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 0.00704,
          "high": 0.00707,
          "low": 0.00695,
          "close": 0.00696,
          "volume": 7066400.1,
          "close_time": 1775710799999,
          "quote_volume": 49467.90499,
          "trades": 962,
          "taker_buy_base": 3343660.5,
          "taker_buy_quote": 23382.829644
        },
        {
          "timestamp": 1775710800000,
          "datetime": "2026-04-09T05:00:00",
          "open": 0.00696,
          "high": 0.00702,
          "low": 0.00696,
          "close": 0.00697,
          "volume": 5872578.9,
          "close_time": 1775714399999,
          "quote_volume": 41016.870081,
          "trades": 939,
          "taker_buy_base": 2596813.1,
          "taker_buy_quote": 18130.206868
        },
        {
          "timestamp": 1775714400000,
          "datetime": "2026-04-09T06:00:00",
          "open": 0.00697,
          "high": 0.00698,
          "low": 0.00691,
          "close": 0.00696,
          "volume": 8490420.9,
          "close_time": 1775717999999,
          "quote_volume": 58988.607953,
          "trades": 1030,
          "taker_buy_base": 4114262.9,
          "taker_buy_quote": 28592.92575
        },
        {
          "timestamp": 1775718000000,
          "datetime": "2026-04-09T07:00:00",
          "open": 0.00696,
          "high": 0.00698,
          "low": 0.00684,
          "close": 0.00692,
          "volume": 13350884.5,
          "close_time": 1775721599999,
          "quote_volume": 92177.803826,
          "trades": 1327,
          "taker_buy_base": 4079151.2,
          "taker_buy_quote": 28225.524262
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 0.00692,
          "high": 0.00701,
          "low": 0.00691,
          "close": 0.00696,
          "volume": 5022497.9,
          "close_time": 1775725199999,
          "quote_volume": 35038.303835,
          "trades": 1174,
          "taker_buy_base": 2143422.9,
          "taker_buy_quote": 14968.40643
        },
        {
          "timestamp": 1775725200000,
          "datetime": "2026-04-09T09:00:00",
          "open": 0.00696,
          "high": 0.007,
          "low": 0.00695,
          "close": 0.00696,
          "volume": 2506316.5,
          "close_time": 1775728799999,
          "quote_volume": 17470.802949,
          "trades": 497,
          "taker_buy_base": 1156597.5,
          "taker_buy_quote": 8066.192952
        },
        {
          "timestamp": 1775728800000,
          "datetime": "2026-04-09T10:00:00",
          "open": 0.00696,
          "high": 0.00707,
          "low": 0.00695,
          "close": 0.00703,
          "volume": 7857931.2,
          "close_time": 1775732399999,
          "quote_volume": 55173.674657,
          "trades": 1158,
          "taker_buy_base": 4680374.6,
          "taker_buy_quote": 32860.268014
        },
        {
          "timestamp": 1775732400000,
          "datetime": "2026-04-09T11:00:00",
          "open": 0.00704,
          "high": 0.0071,
          "low": 0.00697,
          "close": 0.00708,
          "volume": 9681447.0,
          "close_time": 1775735999999,
          "quote_volume": 68111.187995,
          "trades": 1427,
          "taker_buy_base": 5123376.6,
          "taker_buy_quote": 36100.575951
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 0.00708,
          "high": 0.0071,
          "low": 0.00703,
          "close": 0.00706,
          "volume": 6732833.4,
          "close_time": 1775739599999,
          "quote_volume": 47536.350176,
          "trades": 1175,
          "taker_buy_base": 2540783.3,
          "taker_buy_quote": 17951.657207
        },
        {
          "timestamp": 1775739600000,
          "datetime": "2026-04-09T13:00:00",
          "open": 0.00706,
          "high": 0.00706,
          "low": 0.00668,
          "close": 0.00687,
          "volume": 59435949.5,
          "close_time": 1775743199999,
          "quote_volume": 406622.63353,
          "trades": 7285,
          "taker_buy_base": 19987424.2,
          "taker_buy_quote": 136743.397435
        },
        {
          "timestamp": 1775743200000,
          "datetime": "2026-04-09T14:00:00",
          "open": 0.00688,
          "high": 0.00704,
          "low": 0.00687,
          "close": 0.00702,
          "volume": 17413942.0,
          "close_time": 1775746799999,
          "quote_volume": 121296.138643,
          "trades": 3062,
          "taker_buy_base": 6644166.4,
          "taker_buy_quote": 46336.134554
        },
        {
          "timestamp": 1775746800000,
          "datetime": "2026-04-09T15:00:00",
          "open": 0.00702,
          "high": 0.00715,
          "low": 0.00701,
          "close": 0.00707,
          "volume": 22817957.2,
          "close_time": 1775750399999,
          "quote_volume": 161569.450782,
          "trades": 3538,
          "taker_buy_base": 12021369.3,
          "taker_buy_quote": 85170.434644
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 0.00707,
          "high": 0.00711,
          "low": 0.00702,
          "close": 0.00708,
          "volume": 5570908.2,
          "close_time": 1775753999999,
          "quote_volume": 39373.679789,
          "trades": 953,
          "taker_buy_base": 3235082.8,
          "taker_buy_quote": 22872.725213
        },
        {
          "timestamp": 1775754000000,
          "datetime": "2026-04-09T17:00:00",
          "open": 0.00708,
          "high": 0.00708,
          "low": 0.00702,
          "close": 0.00703,
          "volume": 2567859.2,
          "close_time": 1775757599999,
          "quote_volume": 18102.858794,
          "trades": 606,
          "taker_buy_base": 657585.7,
          "taker_buy_quote": 4640.186194
        },
        {
          "timestamp": 1775757600000,
          "datetime": "2026-04-09T18:00:00",
          "open": 0.00702,
          "high": 0.00704,
          "low": 0.00699,
          "close": 0.00701,
          "volume": 2866455.7,
          "close_time": 1775761199999,
          "quote_volume": 20112.019037,
          "trades": 738,
          "taker_buy_base": 1209572.0,
          "taker_buy_quote": 8494.470329
        },
        {
          "timestamp": 1775761200000,
          "datetime": "2026-04-09T19:00:00",
          "open": 0.007,
          "high": 0.00704,
          "low": 0.00698,
          "close": 0.00699,
          "volume": 4464155.8,
          "close_time": 1775764799999,
          "quote_volume": 31307.211992,
          "trades": 856,
          "taker_buy_base": 2184359.1,
          "taker_buy_quote": 15331.329346
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 0.00699,
          "high": 0.00703,
          "low": 0.00696,
          "close": 0.00696,
          "volume": 4687382.6,
          "close_time": 1775768399999,
          "quote_volume": 32804.280618,
          "trades": 925,
          "taker_buy_base": 1673519.7,
          "taker_buy_quote": 11725.693134
        },
        {
          "timestamp": 1775768400000,
          "datetime": "2026-04-09T21:00:00",
          "open": 0.00696,
          "high": 0.00696,
          "low": 0.0069,
          "close": 0.00695,
          "volume": 3126763.6,
          "close_time": 1775771999999,
          "quote_volume": 21701.19669,
          "trades": 761,
          "taker_buy_base": 1146144.3,
          "taker_buy_quote": 7959.814058
        },
        {
          "timestamp": 1775772000000,
          "datetime": "2026-04-09T22:00:00",
          "open": 0.00694,
          "high": 0.00699,
          "low": 0.00692,
          "close": 0.00694,
          "volume": 2788728.2,
          "close_time": 1775775599999,
          "quote_volume": 19410.86568,
          "trades": 710,
          "taker_buy_base": 1170038.1,
          "taker_buy_quote": 8146.323733
        },
        {
          "timestamp": 1775775600000,
          "datetime": "2026-04-09T23:00:00",
          "open": 0.00694,
          "high": 0.00698,
          "low": 0.00683,
          "close": 0.00684,
          "volume": 9815049.7,
          "close_time": 1775779199999,
          "quote_volume": 67622.892066,
          "trades": 1210,
          "taker_buy_base": 5198739.9,
          "taker_buy_quote": 35839.386316
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.00685,
          "high": 0.00689,
          "low": 0.0068,
          "close": 0.00687,
          "volume": 4881258.2,
          "close_time": 1775782799999,
          "quote_volume": 33427.604023,
          "trades": 1065,
          "taker_buy_base": 2942239.2,
          "taker_buy_quote": 20147.444453
        },
        {
          "timestamp": 1775782800000,
          "datetime": "2026-04-10T01:00:00",
          "open": 0.00688,
          "high": 0.00692,
          "low": 0.00685,
          "close": 0.00688,
          "volume": 3789333.9,
          "close_time": 1775786399999,
          "quote_volume": 26106.500662,
          "trades": 526,
          "taker_buy_base": 1125356.6,
          "taker_buy_quote": 7750.994894
        },
        {
          "timestamp": 1775786400000,
          "datetime": "2026-04-10T02:00:00",
          "open": 0.00689,
          "high": 0.00691,
          "low": 0.00686,
          "close": 0.00687,
          "volume": 1308371.9,
          "close_time": 1775789999999,
          "quote_volume": 9012.138726,
          "trades": 315,
          "taker_buy_base": 366533.2,
          "taker_buy_quote": 2523.179285
        },
        {
          "timestamp": 1775790000000,
          "datetime": "2026-04-10T03:00:00",
          "open": 0.00687,
          "high": 0.00693,
          "low": 0.00687,
          "close": 0.00691,
          "volume": 2032700.0,
          "close_time": 1775793599999,
          "quote_volume": 14030.877933,
          "trades": 515,
          "taker_buy_base": 1315652.0,
          "taker_buy_quote": 9078.228153
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 0.00691,
          "high": 0.00698,
          "low": 0.00691,
          "close": 0.00696,
          "volume": 2581659.7,
          "close_time": 1775797199999,
          "quote_volume": 17923.791345,
          "trades": 603,
          "taker_buy_base": 1571766.1,
          "taker_buy_quote": 10915.406337
        },
        {
          "timestamp": 1775797200000,
          "datetime": "2026-04-10T05:00:00",
          "open": 0.00696,
          "high": 0.00696,
          "low": 0.00688,
          "close": 0.0069,
          "volume": 3345667.9,
          "close_time": 1775800799999,
          "quote_volume": 23097.481519,
          "trades": 545,
          "taker_buy_base": 767449.7,
          "taker_buy_quote": 5299.375422
        },
        {
          "timestamp": 1775800800000,
          "datetime": "2026-04-10T06:00:00",
          "open": 0.0069,
          "high": 0.00715,
          "low": 0.0069,
          "close": 0.00702,
          "volume": 20999866.4,
          "close_time": 1775804399999,
          "quote_volume": 148177.77516,
          "trades": 3178,
          "taker_buy_base": 12274340.2,
          "taker_buy_quote": 86724.573042
        },
        {
          "timestamp": 1775804400000,
          "datetime": "2026-04-10T07:00:00",
          "open": 0.00703,
          "high": 0.00704,
          "low": 0.007,
          "close": 0.007,
          "volume": 1146451.6,
          "close_time": 1775807999999,
          "quote_volume": 8051.106682,
          "trades": 264,
          "taker_buy_base": 423493.7,
          "taker_buy_quote": 2970.191093
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 0.00701,
          "high": 0.00706,
          "low": 0.00699,
          "close": 0.007,
          "volume": 5327724.4,
          "close_time": 1775811599999,
          "quote_volume": 37408.727525,
          "trades": 891,
          "taker_buy_base": 1670712.6,
          "taker_buy_quote": 11732.426561
        }
      ]
    },
    "4h": {
      "count": 1194,
      "start_date": "2025-09-23T12:00:00",
      "end_date": "2026-04-10T08:00:00",
      "klines": [
        {
          "timestamp": 1758628800000,
          "datetime": "2025-09-23T12:00:00",
          "open": 0.696,
          "high": 0.696,
          "low": 0.105,
          "close": 0.1623,
          "volume": 752354793.0,
          "close_time": 1758643199999,
          "quote_volume": 121493607.53091,
          "trades": 502535,
          "taker_buy_base": 379592337.2,
          "taker_buy_quote": 61365376.01036
        },
        {
          "timestamp": 1758643200000,
          "datetime": "2025-09-23T16:00:00",
          "open": 0.1624,
          "high": 0.167,
          "low": 0.1237,
          "close": 0.1374,
          "volume": 286454724.0,
          "close_time": 1758657599999,
          "quote_volume": 40673963.61801,
          "trades": 138553,
          "taker_buy_base": 151888435.6,
          "taker_buy_quote": 21611290.95528
        },
        {
          "timestamp": 1758657600000,
          "datetime": "2025-09-23T20:00:00",
          "open": 0.1375,
          "high": 0.1486,
          "low": 0.1346,
          "close": 0.1382,
          "volume": 110609420.3,
          "close_time": 1758671999999,
          "quote_volume": 15713300.97379,
          "trades": 63184,
          "taker_buy_base": 56260815.4,
          "taker_buy_quote": 7999285.71659
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 0.138,
          "high": 0.1555,
          "low": 0.1341,
          "close": 0.1476,
          "volume": 130489954.1,
          "close_time": 1758686399999,
          "quote_volume": 19107653.59362,
          "trades": 80622,
          "taker_buy_base": 66023029.7,
          "taker_buy_quote": 9685423.2072
        },
        {
          "timestamp": 1758686400000,
          "datetime": "2025-09-24T04:00:00",
          "open": 0.148,
          "high": 0.183,
          "low": 0.1391,
          "close": 0.179,
          "volume": 191222795.9,
          "close_time": 1758700799999,
          "quote_volume": 30520527.56052,
          "trades": 107965,
          "taker_buy_base": 98612853.3,
          "taker_buy_quote": 15811873.43149
        },
        {
          "timestamp": 1758700800000,
          "datetime": "2025-09-24T08:00:00",
          "open": 0.179,
          "high": 0.187,
          "low": 0.1627,
          "close": 0.1747,
          "volume": 563388219.1,
          "close_time": 1758715199999,
          "quote_volume": 100274622.46748,
          "trades": 899298,
          "taker_buy_base": 283309093.0,
          "taker_buy_quote": 50477848.66599
        },
        {
          "timestamp": 1758715200000,
          "datetime": "2025-09-24T12:00:00",
          "open": 0.1748,
          "high": 0.1948,
          "low": 0.1631,
          "close": 0.1784,
          "volume": 287503640.2,
          "close_time": 1758729599999,
          "quote_volume": 52031947.3637,
          "trades": 162291,
          "taker_buy_base": 144461302.2,
          "taker_buy_quote": 26179058.78866
        },
        {
          "timestamp": 1758729600000,
          "datetime": "2025-09-24T16:00:00",
          "open": 0.1785,
          "high": 0.1842,
          "low": 0.1669,
          "close": 0.1714,
          "volume": 159285890.7,
          "close_time": 1758743999999,
          "quote_volume": 27975901.801,
          "trades": 93440,
          "taker_buy_base": 77200546.4,
          "taker_buy_quote": 13571025.57432
        },
        {
          "timestamp": 1758744000000,
          "datetime": "2025-09-24T20:00:00",
          "open": 0.1714,
          "high": 0.1734,
          "low": 0.1608,
          "close": 0.1719,
          "volume": 89406001.6,
          "close_time": 1758758399999,
          "quote_volume": 14963105.72784,
          "trades": 61834,
          "taker_buy_base": 42995451.4,
          "taker_buy_quote": 7195746.29055
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 0.1719,
          "high": 0.1785,
          "low": 0.1549,
          "close": 0.1616,
          "volume": 110705497.0,
          "close_time": 1758772799999,
          "quote_volume": 18616513.77079,
          "trades": 77996,
          "taker_buy_base": 52598317.7,
          "taker_buy_quote": 8864861.18753
        },
        {
          "timestamp": 1758772800000,
          "datetime": "2025-09-25T04:00:00",
          "open": 0.1615,
          "high": 0.1659,
          "low": 0.1491,
          "close": 0.1531,
          "volume": 97737227.8,
          "close_time": 1758787199999,
          "quote_volume": 15306547.82888,
          "trades": 69659,
          "taker_buy_base": 46953404.5,
          "taker_buy_quote": 7369491.35124
        },
        {
          "timestamp": 1758787200000,
          "datetime": "2025-09-25T08:00:00",
          "open": 0.1531,
          "high": 0.1561,
          "low": 0.1416,
          "close": 0.1451,
          "volume": 118870877.1,
          "close_time": 1758801599999,
          "quote_volume": 17531305.97351,
          "trades": 72642,
          "taker_buy_base": 58222368.6,
          "taker_buy_quote": 8591987.05465
        },
        {
          "timestamp": 1758801600000,
          "datetime": "2025-09-25T12:00:00",
          "open": 0.1451,
          "high": 0.1465,
          "low": 0.135,
          "close": 0.139,
          "volume": 104654839.3,
          "close_time": 1758815999999,
          "quote_volume": 14638748.62775,
          "trades": 82874,
          "taker_buy_base": 51448651.1,
          "taker_buy_quote": 7205061.99554
        },
        {
          "timestamp": 1758816000000,
          "datetime": "2025-09-25T16:00:00",
          "open": 0.139,
          "high": 0.1417,
          "low": 0.1309,
          "close": 0.1343,
          "volume": 68864947.2,
          "close_time": 1758830399999,
          "quote_volume": 9342750.32893,
          "trades": 49169,
          "taker_buy_base": 32972147.8,
          "taker_buy_quote": 4476110.37639
        },
        {
          "timestamp": 1758830400000,
          "datetime": "2025-09-25T20:00:00",
          "open": 0.1343,
          "high": 0.1378,
          "low": 0.1267,
          "close": 0.1337,
          "volume": 70858994.4,
          "close_time": 1758844799999,
          "quote_volume": 9333227.48945,
          "trades": 39417,
          "taker_buy_base": 33722288.2,
          "taker_buy_quote": 4444992.44392
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 0.1338,
          "high": 0.1387,
          "low": 0.1267,
          "close": 0.1341,
          "volume": 65315905.3,
          "close_time": 1758859199999,
          "quote_volume": 8661785.6744,
          "trades": 51161,
          "taker_buy_base": 29628010.7,
          "taker_buy_quote": 3930508.06719
        },
        {
          "timestamp": 1758859200000,
          "datetime": "2025-09-26T04:00:00",
          "open": 0.1341,
          "high": 0.1351,
          "low": 0.1267,
          "close": 0.1293,
          "volume": 60478550.1,
          "close_time": 1758873599999,
          "quote_volume": 7903189.55968,
          "trades": 43855,
          "taker_buy_base": 29503414.0,
          "taker_buy_quote": 3857568.46126
        },
        {
          "timestamp": 1758873600000,
          "datetime": "2025-09-26T08:00:00",
          "open": 0.1292,
          "high": 0.1317,
          "low": 0.1183,
          "close": 0.1188,
          "volume": 85223214.6,
          "close_time": 1758887999999,
          "quote_volume": 10691374.39057,
          "trades": 51977,
          "taker_buy_base": 41988068.4,
          "taker_buy_quote": 5278945.40093
        },
        {
          "timestamp": 1758888000000,
          "datetime": "2025-09-26T12:00:00",
          "open": 0.1188,
          "high": 0.1232,
          "low": 0.11,
          "close": 0.1184,
          "volume": 117599640.7,
          "close_time": 1758902399999,
          "quote_volume": 13753913.99676,
          "trades": 68843,
          "taker_buy_base": 58099770.0,
          "taker_buy_quote": 6803028.67338
        },
        {
          "timestamp": 1758902400000,
          "datetime": "2025-09-26T16:00:00",
          "open": 0.1183,
          "high": 0.139,
          "low": 0.1181,
          "close": 0.1293,
          "volume": 117636539.6,
          "close_time": 1758916799999,
          "quote_volume": 15211602.09447,
          "trades": 80502,
          "taker_buy_base": 57529829.0,
          "taker_buy_quote": 7438576.28344
        },
        {
          "timestamp": 1758916800000,
          "datetime": "2025-09-26T20:00:00",
          "open": 0.1293,
          "high": 0.1317,
          "low": 0.1223,
          "close": 0.1251,
          "volume": 35797929.5,
          "close_time": 1758931199999,
          "quote_volume": 4512965.48254,
          "trades": 27715,
          "taker_buy_base": 17293113.8,
          "taker_buy_quote": 2180088.85872
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 0.1251,
          "high": 0.1261,
          "low": 0.1189,
          "close": 0.1218,
          "volume": 36683282.9,
          "close_time": 1758945599999,
          "quote_volume": 4496607.11888,
          "trades": 32551,
          "taker_buy_base": 17617000.2,
          "taker_buy_quote": 2160849.48437
        },
        {
          "timestamp": 1758945600000,
          "datetime": "2025-09-27T04:00:00",
          "open": 0.1217,
          "high": 0.1228,
          "low": 0.1173,
          "close": 0.1205,
          "volume": 43831957.5,
          "close_time": 1758959999999,
          "quote_volume": 5264205.99854,
          "trades": 36179,
          "taker_buy_base": 21141711.1,
          "taker_buy_quote": 2540438.72864
        },
        {
          "timestamp": 1758960000000,
          "datetime": "2025-09-27T08:00:00",
          "open": 0.1205,
          "high": 0.1213,
          "low": 0.1158,
          "close": 0.1185,
          "volume": 51385309.4,
          "close_time": 1758974399999,
          "quote_volume": 6086671.36256,
          "trades": 41223,
          "taker_buy_base": 26054302.9,
          "taker_buy_quote": 3087874.91297
        },
        {
          "timestamp": 1758974400000,
          "datetime": "2025-09-27T12:00:00",
          "open": 0.1185,
          "high": 0.1207,
          "low": 0.1159,
          "close": 0.1164,
          "volume": 51407131.2,
          "close_time": 1758988799999,
          "quote_volume": 6064299.13029,
          "trades": 37631,
          "taker_buy_base": 24858758.7,
          "taker_buy_quote": 2932635.80122
        },
        {
          "timestamp": 1758988800000,
          "datetime": "2025-09-27T16:00:00",
          "open": 0.1165,
          "high": 0.1176,
          "low": 0.1085,
          "close": 0.1129,
          "volume": 59425021.1,
          "close_time": 1759003199999,
          "quote_volume": 6769771.08212,
          "trades": 33038,
          "taker_buy_base": 25535910.1,
          "taker_buy_quote": 2910096.53827
        },
        {
          "timestamp": 1759003200000,
          "datetime": "2025-09-27T20:00:00",
          "open": 0.1128,
          "high": 0.1145,
          "low": 0.1091,
          "close": 0.1123,
          "volume": 39649142.1,
          "close_time": 1759017599999,
          "quote_volume": 4434876.45909,
          "trades": 21209,
          "taker_buy_base": 19535565.7,
          "taker_buy_quote": 2186031.68451
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 0.1124,
          "high": 0.1129,
          "low": 0.1088,
          "close": 0.1097,
          "volume": 28089010.8,
          "close_time": 1759031999999,
          "quote_volume": 3107091.08325,
          "trades": 18878,
          "taker_buy_base": 13340986.2,
          "taker_buy_quote": 1475862.21635
        },
        {
          "timestamp": 1759032000000,
          "datetime": "2025-09-28T04:00:00",
          "open": 0.1096,
          "high": 0.1103,
          "low": 0.1052,
          "close": 0.1086,
          "volume": 51735844.1,
          "close_time": 1759046399999,
          "quote_volume": 5573573.09617,
          "trades": 29578,
          "taker_buy_base": 25051847.2,
          "taker_buy_quote": 2700323.50433
        },
        {
          "timestamp": 1759046400000,
          "datetime": "2025-09-28T08:00:00",
          "open": 0.1085,
          "high": 0.109,
          "low": 0.1024,
          "close": 0.107,
          "volume": 49027940.1,
          "close_time": 1759060799999,
          "quote_volume": 5174913.97993,
          "trades": 26770,
          "taker_buy_base": 22958962.1,
          "taker_buy_quote": 2424968.93236
        },
        {
          "timestamp": 1759060800000,
          "datetime": "2025-09-28T12:00:00",
          "open": 0.1069,
          "high": 0.1078,
          "low": 0.1048,
          "close": 0.1066,
          "volume": 32623396.0,
          "close_time": 1759075199999,
          "quote_volume": 3469061.71143,
          "trades": 18748,
          "taker_buy_base": 15283340.2,
          "taker_buy_quote": 1626265.15539
        },
        {
          "timestamp": 1759075200000,
          "datetime": "2025-09-28T16:00:00",
          "open": 0.1065,
          "high": 0.1119,
          "low": 0.1046,
          "close": 0.1066,
          "volume": 71582251.2,
          "close_time": 1759089599999,
          "quote_volume": 7701009.67436,
          "trades": 35457,
          "taker_buy_base": 35923062.9,
          "taker_buy_quote": 3867599.24662
        },
        {
          "timestamp": 1759089600000,
          "datetime": "2025-09-28T20:00:00",
          "open": 0.1066,
          "high": 0.1137,
          "low": 0.1063,
          "close": 0.1091,
          "volume": 44616635.1,
          "close_time": 1759103999999,
          "quote_volume": 4893685.59342,
          "trades": 22833,
          "taker_buy_base": 22941427.8,
          "taker_buy_quote": 2514219.30778
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 0.1091,
          "high": 0.1106,
          "low": 0.1066,
          "close": 0.1084,
          "volume": 35093469.6,
          "close_time": 1759118399999,
          "quote_volume": 3801709.65537,
          "trades": 18107,
          "taker_buy_base": 17574790.2,
          "taker_buy_quote": 1903700.8051
        },
        {
          "timestamp": 1759118400000,
          "datetime": "2025-09-29T04:00:00",
          "open": 0.1082,
          "high": 0.1122,
          "low": 0.1051,
          "close": 0.1067,
          "volume": 57194860.3,
          "close_time": 1759132799999,
          "quote_volume": 6213724.9653,
          "trades": 29634,
          "taker_buy_base": 29106239.0,
          "taker_buy_quote": 3163239.37551
        },
        {
          "timestamp": 1759132800000,
          "datetime": "2025-09-29T08:00:00",
          "open": 0.1067,
          "high": 0.1075,
          "low": 0.1015,
          "close": 0.1019,
          "volume": 46591467.7,
          "close_time": 1759147199999,
          "quote_volume": 4852244.71478,
          "trades": 27626,
          "taker_buy_base": 21053441.2,
          "taker_buy_quote": 2192673.48032
        },
        {
          "timestamp": 1759147200000,
          "datetime": "2025-09-29T12:00:00",
          "open": 0.1019,
          "high": 0.1024,
          "low": 0.097,
          "close": 0.0974,
          "volume": 90822030.1,
          "close_time": 1759161599999,
          "quote_volume": 9080828.00582,
          "trades": 47518,
          "taker_buy_base": 42922461.7,
          "taker_buy_quote": 4295197.527
        },
        {
          "timestamp": 1759161600000,
          "datetime": "2025-09-29T16:00:00",
          "open": 0.0974,
          "high": 0.0976,
          "low": 0.0905,
          "close": 0.0931,
          "volume": 74003842.1,
          "close_time": 1759175999999,
          "quote_volume": 6922796.13265,
          "trades": 38155,
          "taker_buy_base": 37615931.2,
          "taker_buy_quote": 3518382.68079
        },
        {
          "timestamp": 1759176000000,
          "datetime": "2025-09-29T20:00:00",
          "open": 0.0931,
          "high": 0.0947,
          "low": 0.0882,
          "close": 0.0894,
          "volume": 41347154.4,
          "close_time": 1759190399999,
          "quote_volume": 3778613.13629,
          "trades": 20622,
          "taker_buy_base": 19977401.0,
          "taker_buy_quote": 1826225.53622
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 0.0894,
          "high": 0.0894,
          "low": 0.0822,
          "close": 0.0845,
          "volume": 77538779.8,
          "close_time": 1759204799999,
          "quote_volume": 6678338.95344,
          "trades": 38638,
          "taker_buy_base": 39866051.5,
          "taker_buy_quote": 3437283.89999
        },
        {
          "timestamp": 1759204800000,
          "datetime": "2025-09-30T04:00:00",
          "open": 0.0845,
          "high": 0.0948,
          "low": 0.0835,
          "close": 0.0909,
          "volume": 80109308.3,
          "close_time": 1759219199999,
          "quote_volume": 7209324.55325,
          "trades": 45776,
          "taker_buy_base": 40555381.0,
          "taker_buy_quote": 3645237.34313
        },
        {
          "timestamp": 1759219200000,
          "datetime": "2025-09-30T08:00:00",
          "open": 0.0909,
          "high": 0.0985,
          "low": 0.0908,
          "close": 0.0931,
          "volume": 101110551.2,
          "close_time": 1759233599999,
          "quote_volume": 9660226.52066,
          "trades": 58062,
          "taker_buy_base": 52906620.7,
          "taker_buy_quote": 5052008.88954
        },
        {
          "timestamp": 1759233600000,
          "datetime": "2025-09-30T12:00:00",
          "open": 0.093,
          "high": 0.0945,
          "low": 0.089,
          "close": 0.0919,
          "volume": 65504091.4,
          "close_time": 1759247999999,
          "quote_volume": 6027819.88997,
          "trades": 47510,
          "taker_buy_base": 32474259.4,
          "taker_buy_quote": 2988478.20401
        },
        {
          "timestamp": 1759248000000,
          "datetime": "2025-09-30T16:00:00",
          "open": 0.0919,
          "high": 0.0931,
          "low": 0.088,
          "close": 0.0911,
          "volume": 47379715.8,
          "close_time": 1759262399999,
          "quote_volume": 4285708.89451,
          "trades": 34214,
          "taker_buy_base": 21348185.5,
          "taker_buy_quote": 1932114.48968
        },
        {
          "timestamp": 1759262400000,
          "datetime": "2025-09-30T20:00:00",
          "open": 0.0911,
          "high": 0.0942,
          "low": 0.089,
          "close": 0.0941,
          "volume": 33279562.4,
          "close_time": 1759276799999,
          "quote_volume": 3029618.43543,
          "trades": 19920,
          "taker_buy_base": 16160428.4,
          "taker_buy_quote": 1471876.37264
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 0.0941,
          "high": 0.0982,
          "low": 0.0887,
          "close": 0.0893,
          "volume": 57122144.4,
          "close_time": 1759291199999,
          "quote_volume": 5329146.47152,
          "trades": 35304,
          "taker_buy_base": 25358279.2,
          "taker_buy_quote": 2364071.66596
        },
        {
          "timestamp": 1759291200000,
          "datetime": "2025-10-01T04:00:00",
          "open": 0.0892,
          "high": 0.0904,
          "low": 0.0869,
          "close": 0.0884,
          "volume": 38000566.0,
          "close_time": 1759305599999,
          "quote_volume": 3370221.05032,
          "trades": 23236,
          "taker_buy_base": 18614082.6,
          "taker_buy_quote": 1650987.96745
        },
        {
          "timestamp": 1759305600000,
          "datetime": "2025-10-01T08:00:00",
          "open": 0.0884,
          "high": 0.0937,
          "low": 0.0875,
          "close": 0.0927,
          "volume": 42700227.5,
          "close_time": 1759319999999,
          "quote_volume": 3905341.80013,
          "trades": 28161,
          "taker_buy_base": 20480406.2,
          "taker_buy_quote": 1874591.36732
        },
        {
          "timestamp": 1759320000000,
          "datetime": "2025-10-01T12:00:00",
          "open": 0.0927,
          "high": 0.096,
          "low": 0.0919,
          "close": 0.0945,
          "volume": 37271027.2,
          "close_time": 1759334399999,
          "quote_volume": 3500601.849,
          "trades": 21315,
          "taker_buy_base": 19087132.0,
          "taker_buy_quote": 1792814.43472
        },
        {
          "timestamp": 1759334400000,
          "datetime": "2025-10-01T16:00:00",
          "open": 0.0945,
          "high": 0.0954,
          "low": 0.0924,
          "close": 0.093,
          "volume": 24190284.7,
          "close_time": 1759348799999,
          "quote_volume": 2270782.97977,
          "trades": 17048,
          "taker_buy_base": 11131752.0,
          "taker_buy_quote": 1044928.84736
        },
        {
          "timestamp": 1759348800000,
          "datetime": "2025-10-01T20:00:00",
          "open": 0.0929,
          "high": 0.098,
          "low": 0.0915,
          "close": 0.0978,
          "volume": 31178268.8,
          "close_time": 1759363199999,
          "quote_volume": 2950227.88338,
          "trades": 21269,
          "taker_buy_base": 16029639.4,
          "taker_buy_quote": 1518272.20608
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 0.0977,
          "high": 0.1034,
          "low": 0.0954,
          "close": 0.1014,
          "volume": 37293808.8,
          "close_time": 1759377599999,
          "quote_volume": 3693937.73648,
          "trades": 26887,
          "taker_buy_base": 18208712.1,
          "taker_buy_quote": 1803717.60057
        },
        {
          "timestamp": 1759377600000,
          "datetime": "2025-10-02T04:00:00",
          "open": 0.1015,
          "high": 0.1037,
          "low": 0.0972,
          "close": 0.0982,
          "volume": 32094510.2,
          "close_time": 1759391999999,
          "quote_volume": 3214943.71323,
          "trades": 25774,
          "taker_buy_base": 14891049.3,
          "taker_buy_quote": 1490132.05972
        },
        {
          "timestamp": 1759392000000,
          "datetime": "2025-10-02T08:00:00",
          "open": 0.0983,
          "high": 0.0998,
          "low": 0.0944,
          "close": 0.0963,
          "volume": 31767579.4,
          "close_time": 1759406399999,
          "quote_volume": 3079783.93061,
          "trades": 20959,
          "taker_buy_base": 15007778.8,
          "taker_buy_quote": 1455491.02644
        },
        {
          "timestamp": 1759406400000,
          "datetime": "2025-10-02T12:00:00",
          "open": 0.0963,
          "high": 0.0966,
          "low": 0.0902,
          "close": 0.0924,
          "volume": 42592440.1,
          "close_time": 1759420799999,
          "quote_volume": 3970119.19191,
          "trades": 27274,
          "taker_buy_base": 20660930.5,
          "taker_buy_quote": 1924570.07111
        },
        {
          "timestamp": 1759420800000,
          "datetime": "2025-10-02T16:00:00",
          "open": 0.0925,
          "high": 0.0928,
          "low": 0.0905,
          "close": 0.0921,
          "volume": 20444728.5,
          "close_time": 1759435199999,
          "quote_volume": 1872696.49315,
          "trades": 15503,
          "taker_buy_base": 10357565.7,
          "taker_buy_quote": 948693.9637
        },
        {
          "timestamp": 1759435200000,
          "datetime": "2025-10-02T20:00:00",
          "open": 0.0922,
          "high": 0.0939,
          "low": 0.0903,
          "close": 0.0913,
          "volume": 16936569.4,
          "close_time": 1759449599999,
          "quote_volume": 1560908.76412,
          "trades": 11107,
          "taker_buy_base": 8346003.6,
          "taker_buy_quote": 768918.75317
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 0.0912,
          "high": 0.0916,
          "low": 0.0863,
          "close": 0.087,
          "volume": 29093090.0,
          "close_time": 1759463999999,
          "quote_volume": 2580233.7953,
          "trades": 19929,
          "taker_buy_base": 14365426.3,
          "taker_buy_quote": 1274328.19738
        },
        {
          "timestamp": 1759464000000,
          "datetime": "2025-10-03T04:00:00",
          "open": 0.087,
          "high": 0.0904,
          "low": 0.0865,
          "close": 0.089,
          "volume": 21620966.4,
          "close_time": 1759478399999,
          "quote_volume": 1921564.99296,
          "trades": 16759,
          "taker_buy_base": 9918109.8,
          "taker_buy_quote": 881039.77236
        },
        {
          "timestamp": 1759478400000,
          "datetime": "2025-10-03T08:00:00",
          "open": 0.0891,
          "high": 0.0895,
          "low": 0.0871,
          "close": 0.0873,
          "volume": 29008015.8,
          "close_time": 1759492799999,
          "quote_volume": 2563297.85907,
          "trades": 24315,
          "taker_buy_base": 13506162.0,
          "taker_buy_quote": 1194154.34704
        },
        {
          "timestamp": 1759492800000,
          "datetime": "2025-10-03T12:00:00",
          "open": 0.0873,
          "high": 0.0898,
          "low": 0.0867,
          "close": 0.0893,
          "volume": 29531759.5,
          "close_time": 1759507199999,
          "quote_volume": 2609311.14577,
          "trades": 34367,
          "taker_buy_base": 14718675.1,
          "taker_buy_quote": 1300755.80222
        },
        {
          "timestamp": 1759507200000,
          "datetime": "2025-10-03T16:00:00",
          "open": 0.0894,
          "high": 0.0921,
          "low": 0.0886,
          "close": 0.0914,
          "volume": 40718150.5,
          "close_time": 1759521599999,
          "quote_volume": 3678104.82144,
          "trades": 23251,
          "taker_buy_base": 20581469.9,
          "taker_buy_quote": 1859112.40694
        },
        {
          "timestamp": 1759521600000,
          "datetime": "2025-10-03T20:00:00",
          "open": 0.0916,
          "high": 0.0962,
          "low": 0.0912,
          "close": 0.0928,
          "volume": 28685579.9,
          "close_time": 1759535999999,
          "quote_volume": 2685481.22967,
          "trades": 18106,
          "taker_buy_base": 15023155.4,
          "taker_buy_quote": 1406259.15393
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 0.0928,
          "high": 0.0936,
          "low": 0.0912,
          "close": 0.0917,
          "volume": 14554673.9,
          "close_time": 1759550399999,
          "quote_volume": 1343555.60562,
          "trades": 12096,
          "taker_buy_base": 6961506.2,
          "taker_buy_quote": 642949.98292
        },
        {
          "timestamp": 1759550400000,
          "datetime": "2025-10-04T04:00:00",
          "open": 0.0917,
          "high": 0.0919,
          "low": 0.0897,
          "close": 0.0913,
          "volume": 15993973.8,
          "close_time": 1759564799999,
          "quote_volume": 1450322.62568,
          "trades": 12635,
          "taker_buy_base": 7866120.4,
          "taker_buy_quote": 713513.41583
        },
        {
          "timestamp": 1759564800000,
          "datetime": "2025-10-04T08:00:00",
          "open": 0.0913,
          "high": 0.0918,
          "low": 0.0887,
          "close": 0.0904,
          "volume": 44466800.1,
          "close_time": 1759579199999,
          "quote_volume": 3997180.95187,
          "trades": 30019,
          "taker_buy_base": 22575642.4,
          "taker_buy_quote": 2029492.40776
        },
        {
          "timestamp": 1759579200000,
          "datetime": "2025-10-04T12:00:00",
          "open": 0.0903,
          "high": 0.0933,
          "low": 0.0878,
          "close": 0.088,
          "volume": 37663765.0,
          "close_time": 1759593599999,
          "quote_volume": 3406408.58827,
          "trades": 22314,
          "taker_buy_base": 18959295.9,
          "taker_buy_quote": 1715039.70437
        },
        {
          "timestamp": 1759593600000,
          "datetime": "2025-10-04T16:00:00",
          "open": 0.088,
          "high": 0.0899,
          "low": 0.0864,
          "close": 0.0892,
          "volume": 28909128.8,
          "close_time": 1759607999999,
          "quote_volume": 2533459.09541,
          "trades": 21994,
          "taker_buy_base": 13939025.7,
          "taker_buy_quote": 1221963.52677
        },
        {
          "timestamp": 1759608000000,
          "datetime": "2025-10-04T20:00:00",
          "open": 0.0893,
          "high": 0.0944,
          "low": 0.0893,
          "close": 0.092,
          "volume": 31220536.0,
          "close_time": 1759622399999,
          "quote_volume": 2877437.65891,
          "trades": 21149,
          "taker_buy_base": 16248265.3,
          "taker_buy_quote": 1497510.06609
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 0.0919,
          "high": 0.092,
          "low": 0.0886,
          "close": 0.0887,
          "volume": 16305418.4,
          "close_time": 1759636799999,
          "quote_volume": 1464467.93774,
          "trades": 14417,
          "taker_buy_base": 8135191.0,
          "taker_buy_quote": 730307.26583
        },
        {
          "timestamp": 1759636800000,
          "datetime": "2025-10-05T04:00:00",
          "open": 0.0888,
          "high": 0.0933,
          "low": 0.088,
          "close": 0.0929,
          "volume": 47347677.9,
          "close_time": 1759651199999,
          "quote_volume": 4289530.97434,
          "trades": 35654,
          "taker_buy_base": 24079858.4,
          "taker_buy_quote": 2182882.80966
        },
        {
          "timestamp": 1759651200000,
          "datetime": "2025-10-05T08:00:00",
          "open": 0.0929,
          "high": 0.0934,
          "low": 0.0874,
          "close": 0.0883,
          "volume": 38584172.1,
          "close_time": 1759665599999,
          "quote_volume": 3499692.56981,
          "trades": 28126,
          "taker_buy_base": 18804633.7,
          "taker_buy_quote": 1706028.52213
        },
        {
          "timestamp": 1759665600000,
          "datetime": "2025-10-05T12:00:00",
          "open": 0.0884,
          "high": 0.0931,
          "low": 0.0883,
          "close": 0.0927,
          "volume": 41397680.1,
          "close_time": 1759679999999,
          "quote_volume": 3744527.02094,
          "trades": 23412,
          "taker_buy_base": 21778339.9,
          "taker_buy_quote": 1970639.09889
        },
        {
          "timestamp": 1759680000000,
          "datetime": "2025-10-05T16:00:00",
          "open": 0.0928,
          "high": 0.0987,
          "low": 0.0901,
          "close": 0.0907,
          "volume": 78552163.4,
          "close_time": 1759694399999,
          "quote_volume": 7430704.07346,
          "trades": 47240,
          "taker_buy_base": 40097866.4,
          "taker_buy_quote": 3789852.53619
        },
        {
          "timestamp": 1759694400000,
          "datetime": "2025-10-05T20:00:00",
          "open": 0.0907,
          "high": 0.0919,
          "low": 0.0904,
          "close": 0.0916,
          "volume": 13389708.0,
          "close_time": 1759708799999,
          "quote_volume": 1218044.80579,
          "trades": 11236,
          "taker_buy_base": 6665463.2,
          "taker_buy_quote": 606561.16895
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 0.0916,
          "high": 0.0965,
          "low": 0.0905,
          "close": 0.0932,
          "volume": 41372471.4,
          "close_time": 1759723199999,
          "quote_volume": 3869874.11421,
          "trades": 28172,
          "taker_buy_base": 20450395.5,
          "taker_buy_quote": 1912614.90308
        },
        {
          "timestamp": 1759723200000,
          "datetime": "2025-10-06T04:00:00",
          "open": 0.0932,
          "high": 0.0933,
          "low": 0.0887,
          "close": 0.0894,
          "volume": 58188863.3,
          "close_time": 1759737599999,
          "quote_volume": 5238628.26469,
          "trades": 40060,
          "taker_buy_base": 27585504.8,
          "taker_buy_quote": 2483717.57489
        },
        {
          "timestamp": 1759737600000,
          "datetime": "2025-10-06T08:00:00",
          "open": 0.0893,
          "high": 0.0935,
          "low": 0.089,
          "close": 0.0912,
          "volume": 66757460.4,
          "close_time": 1759751999999,
          "quote_volume": 6131450.29269,
          "trades": 44190,
          "taker_buy_base": 33125958.8,
          "taker_buy_quote": 3042325.11531
        },
        {
          "timestamp": 1759752000000,
          "datetime": "2025-10-06T12:00:00",
          "open": 0.0913,
          "high": 0.0943,
          "low": 0.0902,
          "close": 0.0932,
          "volume": 116352511.5,
          "close_time": 1759766399999,
          "quote_volume": 10797985.41009,
          "trades": 95028,
          "taker_buy_base": 57706193.5,
          "taker_buy_quote": 5356666.82965
        },
        {
          "timestamp": 1759766400000,
          "datetime": "2025-10-06T16:00:00",
          "open": 0.0931,
          "high": 0.096,
          "low": 0.0922,
          "close": 0.0952,
          "volume": 66069449.3,
          "close_time": 1759780799999,
          "quote_volume": 6227921.99359,
          "trades": 44294,
          "taker_buy_base": 32103057.6,
          "taker_buy_quote": 3026529.91397
        },
        {
          "timestamp": 1759780800000,
          "datetime": "2025-10-06T20:00:00",
          "open": 0.0951,
          "high": 0.0977,
          "low": 0.0942,
          "close": 0.0973,
          "volume": 41271777.7,
          "close_time": 1759795199999,
          "quote_volume": 3958143.24075,
          "trades": 26205,
          "taker_buy_base": 20724019.2,
          "taker_buy_quote": 1988646.63543
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 0.0973,
          "high": 0.0973,
          "low": 0.0932,
          "close": 0.0937,
          "volume": 64079231.9,
          "close_time": 1759809599999,
          "quote_volume": 6117156.91986,
          "trades": 35736,
          "taker_buy_base": 29897898.3,
          "taker_buy_quote": 2854090.88513
        },
        {
          "timestamp": 1759809600000,
          "datetime": "2025-10-07T04:00:00",
          "open": 0.0937,
          "high": 0.0954,
          "low": 0.0907,
          "close": 0.0911,
          "volume": 140079558.6,
          "close_time": 1759823999999,
          "quote_volume": 13014234.8215,
          "trades": 56796,
          "taker_buy_base": 67046863.8,
          "taker_buy_quote": 6232287.44595
        },
        {
          "timestamp": 1759824000000,
          "datetime": "2025-10-07T08:00:00",
          "open": 0.0912,
          "high": 0.0959,
          "low": 0.0894,
          "close": 0.0945,
          "volume": 394296918.2,
          "close_time": 1759838399999,
          "quote_volume": 36187598.06608,
          "trades": 141501,
          "taker_buy_base": 191548680.0,
          "taker_buy_quote": 17585601.10847
        },
        {
          "timestamp": 1759838400000,
          "datetime": "2025-10-07T12:00:00",
          "open": 0.0945,
          "high": 0.0958,
          "low": 0.0875,
          "close": 0.0881,
          "volume": 524392418.9,
          "close_time": 1759852799999,
          "quote_volume": 48333543.53108,
          "trades": 140484,
          "taker_buy_base": 255129149.5,
          "taker_buy_quote": 23526836.20519
        },
        {
          "timestamp": 1759852800000,
          "datetime": "2025-10-07T16:00:00",
          "open": 0.0881,
          "high": 0.0913,
          "low": 0.0874,
          "close": 0.0905,
          "volume": 348312521.3,
          "close_time": 1759867199999,
          "quote_volume": 31027076.00903,
          "trades": 96664,
          "taker_buy_base": 175581695.0,
          "taker_buy_quote": 15644979.19181
        },
        {
          "timestamp": 1759867200000,
          "datetime": "2025-10-07T20:00:00",
          "open": 0.0904,
          "high": 0.093,
          "low": 0.0887,
          "close": 0.0894,
          "volume": 146403915.2,
          "close_time": 1759881599999,
          "quote_volume": 13300132.9064,
          "trades": 40653,
          "taker_buy_base": 74356048.4,
          "taker_buy_quote": 6757478.8953
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 0.0895,
          "high": 0.0895,
          "low": 0.0851,
          "close": 0.0853,
          "volume": 270335670.0,
          "close_time": 1759895999999,
          "quote_volume": 23502762.85272,
          "trades": 74999,
          "taker_buy_base": 129923632.6,
          "taker_buy_quote": 11297637.8536
        },
        {
          "timestamp": 1759896000000,
          "datetime": "2025-10-08T04:00:00",
          "open": 0.0854,
          "high": 0.0927,
          "low": 0.0847,
          "close": 0.0903,
          "volume": 2629728450.9,
          "close_time": 1759910399999,
          "quote_volume": 231486787.47549,
          "trades": 543836,
          "taker_buy_base": 1285906945.1,
          "taker_buy_quote": 113295878.64895
        },
        {
          "timestamp": 1759910400000,
          "datetime": "2025-10-08T08:00:00",
          "open": 0.0903,
          "high": 0.1014,
          "low": 0.0895,
          "close": 0.0986,
          "volume": 4215486698.2,
          "close_time": 1759924799999,
          "quote_volume": 394666947.82716,
          "trades": 857998,
          "taker_buy_base": 2116457599.3,
          "taker_buy_quote": 198205340.13384
        },
        {
          "timestamp": 1759924800000,
          "datetime": "2025-10-08T12:00:00",
          "open": 0.0987,
          "high": 0.1028,
          "low": 0.0932,
          "close": 0.1006,
          "volume": 152707683.5,
          "close_time": 1759939199999,
          "quote_volume": 15087247.63611,
          "trades": 61044,
          "taker_buy_base": 75697386.9,
          "taker_buy_quote": 7478417.20769
        },
        {
          "timestamp": 1759939200000,
          "datetime": "2025-10-08T16:00:00",
          "open": 0.1005,
          "high": 0.1137,
          "low": 0.0987,
          "close": 0.1033,
          "volume": 167122230.1,
          "close_time": 1759953599999,
          "quote_volume": 17650172.92494,
          "trades": 84881,
          "taker_buy_base": 80500120.0,
          "taker_buy_quote": 8503979.82384
        },
        {
          "timestamp": 1759953600000,
          "datetime": "2025-10-08T20:00:00",
          "open": 0.1034,
          "high": 0.1064,
          "low": 0.1004,
          "close": 0.1054,
          "volume": 44820465.9,
          "close_time": 1759967999999,
          "quote_volume": 4644579.04247,
          "trades": 20165,
          "taker_buy_base": 23893580.5,
          "taker_buy_quote": 2477487.66847
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 0.1053,
          "high": 0.111,
          "low": 0.0953,
          "close": 0.0962,
          "volume": 114690911.5,
          "close_time": 1759982399999,
          "quote_volume": 11874965.50347,
          "trades": 51848,
          "taker_buy_base": 55402387.8,
          "taker_buy_quote": 5746203.36773
        },
        {
          "timestamp": 1759982400000,
          "datetime": "2025-10-09T04:00:00",
          "open": 0.0961,
          "high": 0.0979,
          "low": 0.0904,
          "close": 0.0911,
          "volume": 61425248.3,
          "close_time": 1759996799999,
          "quote_volume": 5805726.09288,
          "trades": 24504,
          "taker_buy_base": 30116171.1,
          "taker_buy_quote": 2849385.22948
        },
        {
          "timestamp": 1759996800000,
          "datetime": "2025-10-09T08:00:00",
          "open": 0.0911,
          "high": 0.0916,
          "low": 0.0868,
          "close": 0.0886,
          "volume": 63831905.0,
          "close_time": 1760011199999,
          "quote_volume": 5674159.70006,
          "trades": 25411,
          "taker_buy_base": 30760273.1,
          "taker_buy_quote": 2735280.68977
        },
        {
          "timestamp": 1760011200000,
          "datetime": "2025-10-09T12:00:00",
          "open": 0.0887,
          "high": 0.0898,
          "low": 0.0844,
          "close": 0.0849,
          "volume": 51425256.9,
          "close_time": 1760025599999,
          "quote_volume": 4477227.13063,
          "trades": 22765,
          "taker_buy_base": 23057696.6,
          "taker_buy_quote": 2010270.72273
        },
        {
          "timestamp": 1760025600000,
          "datetime": "2025-10-09T16:00:00",
          "open": 0.0848,
          "high": 0.0883,
          "low": 0.0835,
          "close": 0.0867,
          "volume": 51779232.9,
          "close_time": 1760039999999,
          "quote_volume": 4451821.35196,
          "trades": 18951,
          "taker_buy_base": 28261082.9,
          "taker_buy_quote": 2431032.01943
        },
        {
          "timestamp": 1760040000000,
          "datetime": "2025-10-09T20:00:00",
          "open": 0.0867,
          "high": 0.0874,
          "low": 0.0855,
          "close": 0.0857,
          "volume": 18911689.1,
          "close_time": 1760054399999,
          "quote_volume": 1629055.17812,
          "trades": 6591,
          "taker_buy_base": 9528970.2,
          "taker_buy_quote": 821330.25438
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 0.0857,
          "high": 0.0883,
          "low": 0.0857,
          "close": 0.0869,
          "volume": 39500032.5,
          "close_time": 1760068799999,
          "quote_volume": 3432526.35933,
          "trades": 14185,
          "taker_buy_base": 19712248.2,
          "taker_buy_quote": 1713383.84314
        },
        {
          "timestamp": 1760068800000,
          "datetime": "2025-10-10T04:00:00",
          "open": 0.0868,
          "high": 0.0905,
          "low": 0.086,
          "close": 0.0875,
          "volume": 50953365.0,
          "close_time": 1760083199999,
          "quote_volume": 4481277.65444,
          "trades": 17031,
          "taker_buy_base": 24860767.0,
          "taker_buy_quote": 2186149.3705
        },
        {
          "timestamp": 1760083200000,
          "datetime": "2025-10-10T08:00:00",
          "open": 0.0875,
          "high": 0.0897,
          "low": 0.0871,
          "close": 0.0881,
          "volume": 28710997.9,
          "close_time": 1760097599999,
          "quote_volume": 2535069.91225,
          "trades": 9898,
          "taker_buy_base": 14097471.9,
          "taker_buy_quote": 1244987.21897
        },
        {
          "timestamp": 1760097600000,
          "datetime": "2025-10-10T12:00:00",
          "open": 0.0881,
          "high": 0.0898,
          "low": 0.0815,
          "close": 0.0834,
          "volume": 69461463.1,
          "close_time": 1760111999999,
          "quote_volume": 5940301.49067,
          "trades": 25069,
          "taker_buy_base": 33842901.5,
          "taker_buy_quote": 2895757.35015
        },
        {
          "timestamp": 1760112000000,
          "datetime": "2025-10-10T16:00:00",
          "open": 0.0834,
          "high": 0.0854,
          "low": 0.0811,
          "close": 0.0832,
          "volume": 54808842.8,
          "close_time": 1760126399999,
          "quote_volume": 4564664.06256,
          "trades": 18094,
          "taker_buy_base": 28892447.2,
          "taker_buy_quote": 2407019.54948
        },
        {
          "timestamp": 1760126400000,
          "datetime": "2025-10-10T20:00:00",
          "open": 0.0833,
          "high": 0.0836,
          "low": 0.0311,
          "close": 0.0714,
          "volume": 202159475.3,
          "close_time": 1760140799999,
          "quote_volume": 14218382.32638,
          "trades": 75680,
          "taker_buy_base": 98353422.4,
          "taker_buy_quote": 6906885.57633
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 0.0714,
          "high": 0.0748,
          "low": 0.0673,
          "close": 0.0714,
          "volume": 40885861.9,
          "close_time": 1760155199999,
          "quote_volume": 2877165.12877,
          "trades": 17732,
          "taker_buy_base": 18979302.9,
          "taker_buy_quote": 1337899.61813
        },
        {
          "timestamp": 1760155200000,
          "datetime": "2025-10-11T04:00:00",
          "open": 0.0713,
          "high": 0.0728,
          "low": 0.0695,
          "close": 0.0716,
          "volume": 33363752.3,
          "close_time": 1760169599999,
          "quote_volume": 2375746.86661,
          "trades": 14275,
          "taker_buy_base": 14634262.1,
          "taker_buy_quote": 1041831.1167
        },
        {
          "timestamp": 1760169600000,
          "datetime": "2025-10-11T08:00:00",
          "open": 0.0716,
          "high": 0.0752,
          "low": 0.0714,
          "close": 0.0724,
          "volume": 32446351.5,
          "close_time": 1760183999999,
          "quote_volume": 2376014.54548,
          "trades": 14500,
          "taker_buy_base": 12387371.1,
          "taker_buy_quote": 907278.02786
        },
        {
          "timestamp": 1760184000000,
          "datetime": "2025-10-11T12:00:00",
          "open": 0.0723,
          "high": 0.0727,
          "low": 0.0701,
          "close": 0.0702,
          "volume": 36166716.4,
          "close_time": 1760198399999,
          "quote_volume": 2575439.23566,
          "trades": 17457,
          "taker_buy_base": 12852287.4,
          "taker_buy_quote": 915565.9815
        },
        {
          "timestamp": 1760198400000,
          "datetime": "2025-10-11T16:00:00",
          "open": 0.0702,
          "high": 0.0707,
          "low": 0.0672,
          "close": 0.0677,
          "volume": 29848459.3,
          "close_time": 1760212799999,
          "quote_volume": 2065798.04297,
          "trades": 11385,
          "taker_buy_base": 12510006.0,
          "taker_buy_quote": 865241.41028
        },
        {
          "timestamp": 1760212800000,
          "datetime": "2025-10-11T20:00:00",
          "open": 0.0676,
          "high": 0.0684,
          "low": 0.0654,
          "close": 0.0679,
          "volume": 30031536.6,
          "close_time": 1760227199999,
          "quote_volume": 2017152.7279,
          "trades": 9902,
          "taker_buy_base": 15867269.9,
          "taker_buy_quote": 1065812.11563
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 0.0679,
          "high": 0.0688,
          "low": 0.0662,
          "close": 0.0675,
          "volume": 27672646.8,
          "close_time": 1760241599999,
          "quote_volume": 1865986.50489,
          "trades": 10318,
          "taker_buy_base": 13673461.2,
          "taker_buy_quote": 922233.31619
        },
        {
          "timestamp": 1760241600000,
          "datetime": "2025-10-12T04:00:00",
          "open": 0.0675,
          "high": 0.0687,
          "low": 0.0666,
          "close": 0.0671,
          "volume": 15247519.7,
          "close_time": 1760255999999,
          "quote_volume": 1029519.49752,
          "trades": 5882,
          "taker_buy_base": 7283007.4,
          "taker_buy_quote": 491729.10079
        },
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 0.0672,
          "high": 0.0683,
          "low": 0.0662,
          "close": 0.0678,
          "volume": 14328628.6,
          "close_time": 1760270399999,
          "quote_volume": 965307.29831,
          "trades": 5645,
          "taker_buy_base": 7056311.2,
          "taker_buy_quote": 475324.89013
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 0.0678,
          "high": 0.0691,
          "low": 0.0658,
          "close": 0.0687,
          "volume": 48396309.5,
          "close_time": 1760284799999,
          "quote_volume": 3275714.91473,
          "trades": 19581,
          "taker_buy_base": 23847294.3,
          "taker_buy_quote": 1615159.45539
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 0.0687,
          "high": 0.0707,
          "low": 0.0683,
          "close": 0.0699,
          "volume": 36443858.0,
          "close_time": 1760299199999,
          "quote_volume": 2538153.95999,
          "trades": 15085,
          "taker_buy_base": 18266561.6,
          "taker_buy_quote": 1272501.52923
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 0.0699,
          "high": 0.0708,
          "low": 0.0681,
          "close": 0.0687,
          "volume": 23072787.7,
          "close_time": 1760313599999,
          "quote_volume": 1602481.24535,
          "trades": 8658,
          "taker_buy_base": 11651873.9,
          "taker_buy_quote": 809546.44111
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.0687,
          "high": 0.0693,
          "low": 0.0662,
          "close": 0.0673,
          "volume": 29940987.5,
          "close_time": 1760327999999,
          "quote_volume": 2014300.13988,
          "trades": 12883,
          "taker_buy_base": 14533668.6,
          "taker_buy_quote": 977817.58064
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 0.0673,
          "high": 0.0699,
          "low": 0.0666,
          "close": 0.0691,
          "volume": 21641702.4,
          "close_time": 1760342399999,
          "quote_volume": 1475604.43553,
          "trades": 8855,
          "taker_buy_base": 10929944.4,
          "taker_buy_quote": 745511.7778
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 0.0691,
          "high": 0.0713,
          "low": 0.0674,
          "close": 0.0684,
          "volume": 35077338.0,
          "close_time": 1760356799999,
          "quote_volume": 2446498.37403,
          "trades": 15795,
          "taker_buy_base": 16660858.2,
          "taker_buy_quote": 1162299.88996
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 0.0684,
          "high": 0.0712,
          "low": 0.0675,
          "close": 0.0689,
          "volume": 30656418.1,
          "close_time": 1760371199999,
          "quote_volume": 2122068.32876,
          "trades": 13363,
          "taker_buy_base": 15175531.0,
          "taker_buy_quote": 1049783.76079
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 0.0689,
          "high": 0.0707,
          "low": 0.068,
          "close": 0.0703,
          "volume": 17306959.2,
          "close_time": 1760385599999,
          "quote_volume": 1200531.23242,
          "trades": 7694,
          "taker_buy_base": 8667770.5,
          "taker_buy_quote": 601324.45101
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 0.0703,
          "high": 0.0726,
          "low": 0.07,
          "close": 0.0721,
          "volume": 14818970.7,
          "close_time": 1760399999999,
          "quote_volume": 1059384.53732,
          "trades": 5300,
          "taker_buy_base": 8267724.8,
          "taker_buy_quote": 590949.00915
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.0721,
          "high": 0.0724,
          "low": 0.0691,
          "close": 0.0697,
          "volume": 16256436.4,
          "close_time": 1760414399999,
          "quote_volume": 1153653.44868,
          "trades": 6031,
          "taker_buy_base": 7476234.6,
          "taker_buy_quote": 530696.669
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 0.0696,
          "high": 0.0699,
          "low": 0.0626,
          "close": 0.0633,
          "volume": 32352620.5,
          "close_time": 1760428799999,
          "quote_volume": 2130696.53735,
          "trades": 12024,
          "taker_buy_base": 14715613.2,
          "taker_buy_quote": 969989.11726
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 0.0632,
          "high": 0.0646,
          "low": 0.0619,
          "close": 0.0641,
          "volume": 30161349.5,
          "close_time": 1760443199999,
          "quote_volume": 1909024.29916,
          "trades": 10463,
          "taker_buy_base": 14514307.7,
          "taker_buy_quote": 918845.99164
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 0.0641,
          "high": 0.0685,
          "low": 0.063,
          "close": 0.0681,
          "volume": 27975767.8,
          "close_time": 1760457599999,
          "quote_volume": 1826572.04926,
          "trades": 11679,
          "taker_buy_base": 13057906.8,
          "taker_buy_quote": 852214.54266
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 0.0681,
          "high": 0.0687,
          "low": 0.0668,
          "close": 0.0677,
          "volume": 21626174.7,
          "close_time": 1760471999999,
          "quote_volume": 1465093.42951,
          "trades": 9290,
          "taker_buy_base": 9248582.3,
          "taker_buy_quote": 626820.78216
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 0.0678,
          "high": 0.0691,
          "low": 0.0675,
          "close": 0.0682,
          "volume": 9191526.1,
          "close_time": 1760486399999,
          "quote_volume": 628084.02024,
          "trades": 3612,
          "taker_buy_base": 4343052.0,
          "taker_buy_quote": 296905.87593
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.0682,
          "high": 0.069,
          "low": 0.0675,
          "close": 0.0681,
          "volume": 9510155.7,
          "close_time": 1760500799999,
          "quote_volume": 648205.43664,
          "trades": 4399,
          "taker_buy_base": 4586231.8,
          "taker_buy_quote": 312757.94461
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 0.0681,
          "high": 0.0687,
          "low": 0.0667,
          "close": 0.0678,
          "volume": 8844939.2,
          "close_time": 1760515199999,
          "quote_volume": 598852.95219,
          "trades": 4314,
          "taker_buy_base": 3767622.8,
          "taker_buy_quote": 255108.23902
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 0.0677,
          "high": 0.0683,
          "low": 0.0654,
          "close": 0.0657,
          "volume": 14249986.4,
          "close_time": 1760529599999,
          "quote_volume": 949190.73814,
          "trades": 6080,
          "taker_buy_base": 6676698.4,
          "taker_buy_quote": 445136.84841
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 0.0657,
          "high": 0.0666,
          "low": 0.0643,
          "close": 0.0653,
          "volume": 24116727.9,
          "close_time": 1760543999999,
          "quote_volume": 1576228.4293,
          "trades": 11908,
          "taker_buy_base": 12762076.1,
          "taker_buy_quote": 834432.77362
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 0.0653,
          "high": 0.066,
          "low": 0.0644,
          "close": 0.0646,
          "volume": 14149359.9,
          "close_time": 1760558399999,
          "quote_volume": 920433.58758,
          "trades": 7344,
          "taker_buy_base": 6755832.0,
          "taker_buy_quote": 439502.38622
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 0.0647,
          "high": 0.0651,
          "low": 0.0631,
          "close": 0.0644,
          "volume": 16055723.3,
          "close_time": 1760572799999,
          "quote_volume": 1031345.91082,
          "trades": 7193,
          "taker_buy_base": 8042239.6,
          "taker_buy_quote": 516812.83091
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.0644,
          "high": 0.0656,
          "low": 0.0637,
          "close": 0.0656,
          "volume": 11700298.7,
          "close_time": 1760587199999,
          "quote_volume": 756103.96173,
          "trades": 5284,
          "taker_buy_base": 5764010.6,
          "taker_buy_quote": 372513.4219
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 0.0656,
          "high": 0.067,
          "low": 0.0652,
          "close": 0.0656,
          "volume": 14456428.3,
          "close_time": 1760601599999,
          "quote_volume": 954349.86868,
          "trades": 6847,
          "taker_buy_base": 6813224.9,
          "taker_buy_quote": 449943.5127
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 0.0656,
          "high": 0.0662,
          "low": 0.0629,
          "close": 0.0653,
          "volume": 18898495.6,
          "close_time": 1760615999999,
          "quote_volume": 1227982.16304,
          "trades": 8954,
          "taker_buy_base": 9151167.8,
          "taker_buy_quote": 595107.75097
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 0.0654,
          "high": 0.0663,
          "low": 0.063,
          "close": 0.0633,
          "volume": 26227379.0,
          "close_time": 1760630399999,
          "quote_volume": 1699024.17748,
          "trades": 12411,
          "taker_buy_base": 12083198.8,
          "taker_buy_quote": 783727.69685
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 0.0632,
          "high": 0.0645,
          "low": 0.0612,
          "close": 0.062,
          "volume": 22944411.8,
          "close_time": 1760644799999,
          "quote_volume": 1436046.83248,
          "trades": 11305,
          "taker_buy_base": 10685067.0,
          "taker_buy_quote": 668901.57505
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 0.062,
          "high": 0.063,
          "low": 0.0612,
          "close": 0.063,
          "volume": 10081476.4,
          "close_time": 1760659199999,
          "quote_volume": 625187.43932,
          "trades": 4151,
          "taker_buy_base": 4645769.2,
          "taker_buy_quote": 287962.47004
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.0629,
          "high": 0.0643,
          "low": 0.0628,
          "close": 0.0639,
          "volume": 5687994.3,
          "close_time": 1760673599999,
          "quote_volume": 361483.90137,
          "trades": 2862,
          "taker_buy_base": 2818395.8,
          "taker_buy_quote": 179145.10392
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 0.0638,
          "high": 0.0639,
          "low": 0.0585,
          "close": 0.059,
          "volume": 17604099.8,
          "close_time": 1760687999999,
          "quote_volume": 1073365.85192,
          "trades": 8094,
          "taker_buy_base": 7953847.9,
          "taker_buy_quote": 484936.00541
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 0.059,
          "high": 0.0616,
          "low": 0.0584,
          "close": 0.0605,
          "volume": 26126599.2,
          "close_time": 1760702399999,
          "quote_volume": 1553303.04367,
          "trades": 10800,
          "taker_buy_base": 12337781.3,
          "taker_buy_quote": 733027.06892
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 0.0605,
          "high": 0.0629,
          "low": 0.0599,
          "close": 0.0627,
          "volume": 20956314.1,
          "close_time": 1760716799999,
          "quote_volume": 1283879.91481,
          "trades": 8304,
          "taker_buy_base": 10547712.1,
          "taker_buy_quote": 646384.41388
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 0.0627,
          "high": 0.0635,
          "low": 0.0609,
          "close": 0.0611,
          "volume": 13510285.8,
          "close_time": 1760731199999,
          "quote_volume": 836707.69167,
          "trades": 5788,
          "taker_buy_base": 6376787.4,
          "taker_buy_quote": 394854.6775
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 0.0611,
          "high": 0.0621,
          "low": 0.0608,
          "close": 0.0612,
          "volume": 9463577.2,
          "close_time": 1760745599999,
          "quote_volume": 582009.08596,
          "trades": 2839,
          "taker_buy_base": 3913438.5,
          "taker_buy_quote": 240569.46128
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.0612,
          "high": 0.0624,
          "low": 0.0608,
          "close": 0.0619,
          "volume": 6607206.7,
          "close_time": 1760759999999,
          "quote_volume": 406858.32492,
          "trades": 2957,
          "taker_buy_base": 3450115.4,
          "taker_buy_quote": 212516.43365
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 0.0619,
          "high": 0.0625,
          "low": 0.0608,
          "close": 0.0612,
          "volume": 9419134.4,
          "close_time": 1760774399999,
          "quote_volume": 580219.75339,
          "trades": 3546,
          "taker_buy_base": 4360203.6,
          "taker_buy_quote": 268661.70273
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 0.0612,
          "high": 0.0624,
          "low": 0.061,
          "close": 0.0622,
          "volume": 9156157.6,
          "close_time": 1760788799999,
          "quote_volume": 565860.60022,
          "trades": 3393,
          "taker_buy_base": 4541041.1,
          "taker_buy_quote": 280798.22241
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 0.0621,
          "high": 0.0623,
          "low": 0.0601,
          "close": 0.0604,
          "volume": 10148738.7,
          "close_time": 1760803199999,
          "quote_volume": 620189.24566,
          "trades": 3700,
          "taker_buy_base": 4002739.1,
          "taker_buy_quote": 244547.57326
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 0.0605,
          "high": 0.0609,
          "low": 0.0594,
          "close": 0.0605,
          "volume": 7833672.8,
          "close_time": 1760817599999,
          "quote_volume": 471311.29739,
          "trades": 3334,
          "taker_buy_base": 3658743.8,
          "taker_buy_quote": 220269.75474
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 0.0605,
          "high": 0.0607,
          "low": 0.0597,
          "close": 0.0604,
          "volume": 4425684.0,
          "close_time": 1760831999999,
          "quote_volume": 266549.5648,
          "trades": 1529,
          "taker_buy_base": 2181611.0,
          "taker_buy_quote": 131399.06436
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.0604,
          "high": 0.0616,
          "low": 0.06,
          "close": 0.0614,
          "volume": 5348089.1,
          "close_time": 1760846399999,
          "quote_volume": 324730.26728,
          "trades": 2101,
          "taker_buy_base": 2652038.8,
          "taker_buy_quote": 161058.71738
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 0.0615,
          "high": 0.0616,
          "low": 0.0602,
          "close": 0.0606,
          "volume": 5803804.7,
          "close_time": 1760860799999,
          "quote_volume": 352940.31043,
          "trades": 2135,
          "taker_buy_base": 2758775.9,
          "taker_buy_quote": 167858.30668
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 0.0606,
          "high": 0.0623,
          "low": 0.0599,
          "close": 0.0617,
          "volume": 16556560.8,
          "close_time": 1760875199999,
          "quote_volume": 1013106.25992,
          "trades": 6465,
          "taker_buy_base": 7948212.7,
          "taker_buy_quote": 486149.85245
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 0.0617,
          "high": 0.063,
          "low": 0.0611,
          "close": 0.0621,
          "volume": 13165566.7,
          "close_time": 1760889599999,
          "quote_volume": 816605.72987,
          "trades": 3909,
          "taker_buy_base": 5885320.7,
          "taker_buy_quote": 364977.263
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 0.0622,
          "high": 0.0629,
          "low": 0.0617,
          "close": 0.0622,
          "volume": 8882121.9,
          "close_time": 1760903999999,
          "quote_volume": 552201.91523,
          "trades": 3039,
          "taker_buy_base": 4232704.8,
          "taker_buy_quote": 263259.49939
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 0.0623,
          "high": 0.0627,
          "low": 0.0618,
          "close": 0.0619,
          "volume": 6589182.5,
          "close_time": 1760918399999,
          "quote_volume": 410107.07137,
          "trades": 2030,
          "taker_buy_base": 3130094.4,
          "taker_buy_quote": 194816.37594
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.0619,
          "high": 0.0647,
          "low": 0.0606,
          "close": 0.0643,
          "volume": 11815589.6,
          "close_time": 1760932799999,
          "quote_volume": 733173.00353,
          "trades": 5399,
          "taker_buy_base": 5980694.4,
          "taker_buy_quote": 372017.49056
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 0.0643,
          "high": 0.0646,
          "low": 0.0637,
          "close": 0.0642,
          "volume": 8225386.3,
          "close_time": 1760947199999,
          "quote_volume": 527668.27804,
          "trades": 3849,
          "taker_buy_base": 3582617.5,
          "taker_buy_quote": 229895.35121
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 0.0642,
          "high": 0.0644,
          "low": 0.0623,
          "close": 0.0627,
          "volume": 8693014.8,
          "close_time": 1760961599999,
          "quote_volume": 550075.85418,
          "trades": 4294,
          "taker_buy_base": 4118826.0,
          "taker_buy_quote": 260665.26609
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 0.0628,
          "high": 0.0652,
          "low": 0.0626,
          "close": 0.0639,
          "volume": 12266241.9,
          "close_time": 1760975999999,
          "quote_volume": 785248.29916,
          "trades": 5111,
          "taker_buy_base": 5944366.8,
          "taker_buy_quote": 380508.22743
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 0.0639,
          "high": 0.0646,
          "low": 0.0627,
          "close": 0.0641,
          "volume": 11099613.1,
          "close_time": 1760990399999,
          "quote_volume": 705300.85756,
          "trades": 5417,
          "taker_buy_base": 5226347.1,
          "taker_buy_quote": 331978.69387
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 0.0641,
          "high": 0.0642,
          "low": 0.063,
          "close": 0.0633,
          "volume": 4382092.1,
          "close_time": 1761004799999,
          "quote_volume": 278559.51527,
          "trades": 2434,
          "taker_buy_base": 2170242.3,
          "taker_buy_quote": 137867.25615
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.0632,
          "high": 0.0638,
          "low": 0.0614,
          "close": 0.0616,
          "volume": 10233533.7,
          "close_time": 1761019199999,
          "quote_volume": 642784.43716,
          "trades": 4270,
          "taker_buy_base": 4924291.6,
          "taker_buy_quote": 309633.39006
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 0.0615,
          "high": 0.0616,
          "low": 0.0597,
          "close": 0.0608,
          "volume": 12301295.6,
          "close_time": 1761033599999,
          "quote_volume": 743938.98745,
          "trades": 5706,
          "taker_buy_base": 5363393.6,
          "taker_buy_quote": 324374.22379
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 0.0608,
          "high": 0.0609,
          "low": 0.0583,
          "close": 0.0584,
          "volume": 19147784.5,
          "close_time": 1761047999999,
          "quote_volume": 1139207.7771,
          "trades": 8523,
          "taker_buy_base": 7137905.8,
          "taker_buy_quote": 425663.45067
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 0.0584,
          "high": 0.0625,
          "low": 0.0579,
          "close": 0.0624,
          "volume": 30255002.9,
          "close_time": 1761062399999,
          "quote_volume": 1810339.30389,
          "trades": 14712,
          "taker_buy_base": 13965370.0,
          "taker_buy_quote": 838622.5453
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 0.0624,
          "high": 0.0627,
          "low": 0.0596,
          "close": 0.0601,
          "volume": 17808761.2,
          "close_time": 1761076799999,
          "quote_volume": 1091289.05303,
          "trades": 8391,
          "taker_buy_base": 7390579.5,
          "taker_buy_quote": 453034.70883
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 0.06,
          "high": 0.0602,
          "low": 0.0554,
          "close": 0.0558,
          "volume": 26342575.9,
          "close_time": 1761091199999,
          "quote_volume": 1522216.30156,
          "trades": 8473,
          "taker_buy_base": 13527806.4,
          "taker_buy_quote": 781958.91557
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.0559,
          "high": 0.0563,
          "low": 0.0546,
          "close": 0.0553,
          "volume": 16965632.7,
          "close_time": 1761105599999,
          "quote_volume": 937840.02228,
          "trades": 5517,
          "taker_buy_base": 8731683.3,
          "taker_buy_quote": 482647.27902
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 0.0553,
          "high": 0.0565,
          "low": 0.0545,
          "close": 0.0556,
          "volume": 14628859.9,
          "close_time": 1761119999999,
          "quote_volume": 812455.07241,
          "trades": 4717,
          "taker_buy_base": 6895239.1,
          "taker_buy_quote": 382786.70463
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 0.0555,
          "high": 0.0556,
          "low": 0.0538,
          "close": 0.0555,
          "volume": 19371564.3,
          "close_time": 1761134399999,
          "quote_volume": 1060891.05816,
          "trades": 6501,
          "taker_buy_base": 9245089.3,
          "taker_buy_quote": 506478.75804
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 0.0555,
          "high": 0.0601,
          "low": 0.0552,
          "close": 0.0598,
          "volume": 51560687.0,
          "close_time": 1761148799999,
          "quote_volume": 2983635.02476,
          "trades": 19209,
          "taker_buy_base": 27251011.8,
          "taker_buy_quote": 1578014.77922
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 0.0599,
          "high": 0.0599,
          "low": 0.0561,
          "close": 0.0567,
          "volume": 21000196.0,
          "close_time": 1761163199999,
          "quote_volume": 1220067.65283,
          "trades": 8114,
          "taker_buy_base": 10004097.8,
          "taker_buy_quote": 580996.39105
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 0.0567,
          "high": 0.057,
          "low": 0.0547,
          "close": 0.0562,
          "volume": 18154808.0,
          "close_time": 1761177599999,
          "quote_volume": 1010211.31079,
          "trades": 5950,
          "taker_buy_base": 8831745.4,
          "taker_buy_quote": 491721.2281
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.0561,
          "high": 0.0566,
          "low": 0.0554,
          "close": 0.0556,
          "volume": 8691526.9,
          "close_time": 1761191999999,
          "quote_volume": 486490.95828,
          "trades": 3515,
          "taker_buy_base": 4183826.2,
          "taker_buy_quote": 234230.07035
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 0.0555,
          "high": 0.0573,
          "low": 0.0552,
          "close": 0.0564,
          "volume": 11826037.9,
          "close_time": 1761206399999,
          "quote_volume": 667231.63071,
          "trades": 4653,
          "taker_buy_base": 6199973.1,
          "taker_buy_quote": 349683.3526
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 0.0564,
          "high": 0.0575,
          "low": 0.0559,
          "close": 0.0562,
          "volume": 16074591.3,
          "close_time": 1761220799999,
          "quote_volume": 911822.01362,
          "trades": 5398,
          "taker_buy_base": 7826624.0,
          "taker_buy_quote": 444084.97997
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 0.0563,
          "high": 0.058,
          "low": 0.0558,
          "close": 0.0572,
          "volume": 14443831.9,
          "close_time": 1761235199999,
          "quote_volume": 815448.59079,
          "trades": 6179,
          "taker_buy_base": 6863507.9,
          "taker_buy_quote": 387425.704
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 0.0572,
          "high": 0.0588,
          "low": 0.0568,
          "close": 0.058,
          "volume": 13455584.0,
          "close_time": 1761249599999,
          "quote_volume": 779941.58478,
          "trades": 5507,
          "taker_buy_base": 6150482.7,
          "taker_buy_quote": 356650.72625
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 0.058,
          "high": 0.0604,
          "low": 0.0576,
          "close": 0.0601,
          "volume": 10178024.5,
          "close_time": 1761263999999,
          "quote_volume": 599129.37026,
          "trades": 3539,
          "taker_buy_base": 4980743.3,
          "taker_buy_quote": 293213.09563
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.0602,
          "high": 0.0617,
          "low": 0.0594,
          "close": 0.0598,
          "volume": 24423613.2,
          "close_time": 1761278399999,
          "quote_volume": 1477506.33952,
          "trades": 10765,
          "taker_buy_base": 13031971.7,
          "taker_buy_quote": 788637.79306
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 0.0598,
          "high": 0.0608,
          "low": 0.0595,
          "close": 0.0602,
          "volume": 13130148.6,
          "close_time": 1761292799999,
          "quote_volume": 790005.49431,
          "trades": 6929,
          "taker_buy_base": 6278492.8,
          "taker_buy_quote": 378030.3138
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 0.0603,
          "high": 0.0607,
          "low": 0.0589,
          "close": 0.0594,
          "volume": 12842000.3,
          "close_time": 1761307199999,
          "quote_volume": 769647.32683,
          "trades": 6649,
          "taker_buy_base": 5823552.3,
          "taker_buy_quote": 349337.8152
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 0.0594,
          "high": 0.0613,
          "low": 0.059,
          "close": 0.0591,
          "volume": 17766822.1,
          "close_time": 1761321599999,
          "quote_volume": 1066116.31629,
          "trades": 8003,
          "taker_buy_base": 8738521.7,
          "taker_buy_quote": 524886.09274
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 0.0591,
          "high": 0.06,
          "low": 0.0589,
          "close": 0.0595,
          "volume": 7203097.7,
          "close_time": 1761335999999,
          "quote_volume": 428180.23473,
          "trades": 3511,
          "taker_buy_base": 3285289.8,
          "taker_buy_quote": 195359.65484
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 0.0595,
          "high": 0.0606,
          "low": 0.0595,
          "close": 0.0601,
          "volume": 6115848.5,
          "close_time": 1761350399999,
          "quote_volume": 367463.58504,
          "trades": 2706,
          "taker_buy_base": 3076249.1,
          "taker_buy_quote": 184858.81203
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.06,
          "high": 0.0605,
          "low": 0.0597,
          "close": 0.0604,
          "volume": 5564275.5,
          "close_time": 1761364799999,
          "quote_volume": 334440.97118,
          "trades": 2849,
          "taker_buy_base": 2137255.0,
          "taker_buy_quote": 128607.99436
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 0.0604,
          "high": 0.0608,
          "low": 0.0597,
          "close": 0.0598,
          "volume": 5823999.1,
          "close_time": 1761379199999,
          "quote_volume": 351147.56201,
          "trades": 3162,
          "taker_buy_base": 2948195.0,
          "taker_buy_quote": 177790.39459
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 0.0599,
          "high": 0.0604,
          "low": 0.0581,
          "close": 0.0588,
          "volume": 18777611.4,
          "close_time": 1761393599999,
          "quote_volume": 1108731.72558,
          "trades": 5881,
          "taker_buy_base": 9455813.6,
          "taker_buy_quote": 557823.32471
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 0.0588,
          "high": 0.0591,
          "low": 0.0579,
          "close": 0.0579,
          "volume": 10741116.8,
          "close_time": 1761407999999,
          "quote_volume": 625588.14187,
          "trades": 3984,
          "taker_buy_base": 4228831.4,
          "taker_buy_quote": 246148.33452
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 0.058,
          "high": 0.0582,
          "low": 0.0575,
          "close": 0.058,
          "volume": 7496707.4,
          "close_time": 1761422399999,
          "quote_volume": 433693.89327,
          "trades": 2987,
          "taker_buy_base": 4042670.3,
          "taker_buy_quote": 233964.74765
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 0.0581,
          "high": 0.0587,
          "low": 0.0576,
          "close": 0.0581,
          "volume": 6535459.7,
          "close_time": 1761436799999,
          "quote_volume": 379988.69567,
          "trades": 2269,
          "taker_buy_base": 2772952.0,
          "taker_buy_quote": 161129.41292
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.0581,
          "high": 0.0586,
          "low": 0.0578,
          "close": 0.0582,
          "volume": 7655551.2,
          "close_time": 1761451199999,
          "quote_volume": 445597.23614,
          "trades": 2993,
          "taker_buy_base": 3766382.2,
          "taker_buy_quote": 219296.56639
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 0.0583,
          "high": 0.0597,
          "low": 0.0582,
          "close": 0.0594,
          "volume": 7285519.8,
          "close_time": 1761465599999,
          "quote_volume": 430873.12457,
          "trades": 3388,
          "taker_buy_base": 3843901.3,
          "taker_buy_quote": 227442.34313
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 0.0594,
          "high": 0.0604,
          "low": 0.0593,
          "close": 0.0601,
          "volume": 11128233.2,
          "close_time": 1761479999999,
          "quote_volume": 665443.26267,
          "trades": 5034,
          "taker_buy_base": 5063362.6,
          "taker_buy_quote": 302979.49584
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 0.0602,
          "high": 0.0605,
          "low": 0.0598,
          "close": 0.0603,
          "volume": 13547747.0,
          "close_time": 1761494399999,
          "quote_volume": 815134.42834,
          "trades": 6472,
          "taker_buy_base": 6422423.5,
          "taker_buy_quote": 386540.59778
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 0.0603,
          "high": 0.0603,
          "low": 0.0595,
          "close": 0.0596,
          "volume": 7115077.4,
          "close_time": 1761508799999,
          "quote_volume": 426014.26816,
          "trades": 3430,
          "taker_buy_base": 2946578.5,
          "taker_buy_quote": 176395.90363
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 0.0597,
          "high": 0.0621,
          "low": 0.0593,
          "close": 0.0615,
          "volume": 12437784.7,
          "close_time": 1761523199999,
          "quote_volume": 756842.13249,
          "trades": 5554,
          "taker_buy_base": 6515104.4,
          "taker_buy_quote": 396266.23846
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.0616,
          "high": 0.0617,
          "low": 0.0607,
          "close": 0.061,
          "volume": 12064478.0,
          "close_time": 1761537599999,
          "quote_volume": 738550.29039,
          "trades": 6012,
          "taker_buy_base": 6725489.7,
          "taker_buy_quote": 411884.99809
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 0.061,
          "high": 0.0611,
          "low": 0.058,
          "close": 0.0582,
          "volume": 16171405.8,
          "close_time": 1761551999999,
          "quote_volume": 963561.72736,
          "trades": 6094,
          "taker_buy_base": 7366139.3,
          "taker_buy_quote": 438344.59766
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 0.0582,
          "high": 0.0584,
          "low": 0.0557,
          "close": 0.0562,
          "volume": 18350675.1,
          "close_time": 1761566399999,
          "quote_volume": 1040807.13058,
          "trades": 7455,
          "taker_buy_base": 7975844.6,
          "taker_buy_quote": 452508.00861
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 0.0561,
          "high": 0.0562,
          "low": 0.0543,
          "close": 0.055,
          "volume": 21094541.0,
          "close_time": 1761580799999,
          "quote_volume": 1166188.59566,
          "trades": 8576,
          "taker_buy_base": 11840111.6,
          "taker_buy_quote": 654517.22952
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 0.055,
          "high": 0.0568,
          "low": 0.0549,
          "close": 0.0555,
          "volume": 24028660.1,
          "close_time": 1761595199999,
          "quote_volume": 1345775.03231,
          "trades": 9506,
          "taker_buy_base": 14364413.4,
          "taker_buy_quote": 804900.71364
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 0.0555,
          "high": 0.0556,
          "low": 0.0542,
          "close": 0.0547,
          "volume": 13961909.4,
          "close_time": 1761609599999,
          "quote_volume": 767508.40694,
          "trades": 5526,
          "taker_buy_base": 7443403.3,
          "taker_buy_quote": 409275.80006
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.0547,
          "high": 0.0554,
          "low": 0.0538,
          "close": 0.0544,
          "volume": 14463732.3,
          "close_time": 1761623999999,
          "quote_volume": 788380.4092,
          "trades": 6106,
          "taker_buy_base": 7644372.2,
          "taker_buy_quote": 416588.47265
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 0.0544,
          "high": 0.0547,
          "low": 0.0535,
          "close": 0.0537,
          "volume": 15300879.4,
          "close_time": 1761638399999,
          "quote_volume": 828900.54027,
          "trades": 6245,
          "taker_buy_base": 7261913.0,
          "taker_buy_quote": 393443.14895
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 0.0537,
          "high": 0.0544,
          "low": 0.0536,
          "close": 0.0539,
          "volume": 8439117.1,
          "close_time": 1761652799999,
          "quote_volume": 455418.25614,
          "trades": 3133,
          "taker_buy_base": 4086543.2,
          "taker_buy_quote": 220548.12196
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 0.054,
          "high": 0.0551,
          "low": 0.053,
          "close": 0.054,
          "volume": 21375157.7,
          "close_time": 1761667199999,
          "quote_volume": 1159182.2418,
          "trades": 7756,
          "taker_buy_base": 11775268.1,
          "taker_buy_quote": 639010.11047
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 0.054,
          "high": 0.0546,
          "low": 0.0525,
          "close": 0.0527,
          "volume": 15780425.7,
          "close_time": 1761681599999,
          "quote_volume": 847329.08037,
          "trades": 7654,
          "taker_buy_base": 9025876.6,
          "taker_buy_quote": 485310.51448
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 0.0526,
          "high": 0.0527,
          "low": 0.0504,
          "close": 0.0509,
          "volume": 22803781.3,
          "close_time": 1761695999999,
          "quote_volume": 1171420.89411,
          "trades": 8202,
          "taker_buy_base": 11361639.6,
          "taker_buy_quote": 583729.02134
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.0509,
          "high": 0.0515,
          "low": 0.0504,
          "close": 0.0508,
          "volume": 10544529.5,
          "close_time": 1761710399999,
          "quote_volume": 536895.34912,
          "trades": 3267,
          "taker_buy_base": 5813298.8,
          "taker_buy_quote": 295972.44488
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 0.0508,
          "high": 0.0513,
          "low": 0.0503,
          "close": 0.0509,
          "volume": 11005337.6,
          "close_time": 1761724799999,
          "quote_volume": 558341.99112,
          "trades": 3554,
          "taker_buy_base": 5056083.2,
          "taker_buy_quote": 256666.81173
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 0.0509,
          "high": 0.051,
          "low": 0.0499,
          "close": 0.0501,
          "volume": 14475586.7,
          "close_time": 1761739199999,
          "quote_volume": 728112.08429,
          "trades": 5259,
          "taker_buy_base": 6095686.4,
          "taker_buy_quote": 306866.06179
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 0.05,
          "high": 0.051,
          "low": 0.0486,
          "close": 0.0491,
          "volume": 21535977.9,
          "close_time": 1761753599999,
          "quote_volume": 1069375.49854,
          "trades": 6566,
          "taker_buy_base": 10927789.5,
          "taker_buy_quote": 542964.18263
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 0.049,
          "high": 0.0498,
          "low": 0.0479,
          "close": 0.0483,
          "volume": 45195927.3,
          "close_time": 1761767999999,
          "quote_volume": 2210162.28792,
          "trades": 10734,
          "taker_buy_base": 22727010.9,
          "taker_buy_quote": 1112489.61335
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 0.0484,
          "high": 0.0506,
          "low": 0.0481,
          "close": 0.0491,
          "volume": 15859441.8,
          "close_time": 1761782399999,
          "quote_volume": 782569.92862,
          "trades": 4259,
          "taker_buy_base": 7523350.7,
          "taker_buy_quote": 370999.3313
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.0491,
          "high": 0.0495,
          "low": 0.0483,
          "close": 0.0485,
          "volume": 13316961.6,
          "close_time": 1761796799999,
          "quote_volume": 652001.43513,
          "trades": 4181,
          "taker_buy_base": 7037559.4,
          "taker_buy_quote": 344478.85507
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 0.0486,
          "high": 0.0494,
          "low": 0.0474,
          "close": 0.0492,
          "volume": 24032330.2,
          "close_time": 1761811199999,
          "quote_volume": 1162181.77714,
          "trades": 7123,
          "taker_buy_base": 13441881.6,
          "taker_buy_quote": 650167.16164
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 0.0491,
          "high": 0.0494,
          "low": 0.0466,
          "close": 0.0467,
          "volume": 15864920.3,
          "close_time": 1761825599999,
          "quote_volume": 763836.21434,
          "trades": 4944,
          "taker_buy_base": 6885746.5,
          "taker_buy_quote": 331973.1489
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 0.0468,
          "high": 0.0469,
          "low": 0.0433,
          "close": 0.0438,
          "volume": 26462510.0,
          "close_time": 1761839999999,
          "quote_volume": 1191794.29309,
          "trades": 7760,
          "taker_buy_base": 13503604.9,
          "taker_buy_quote": 607632.7056
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 0.0437,
          "high": 0.0443,
          "low": 0.0426,
          "close": 0.0437,
          "volume": 23216052.8,
          "close_time": 1761854399999,
          "quote_volume": 1008543.03577,
          "trades": 6280,
          "taker_buy_base": 10881225.8,
          "taker_buy_quote": 472812.04134
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 0.0437,
          "high": 0.0441,
          "low": 0.0372,
          "close": 0.0391,
          "volume": 53539366.8,
          "close_time": 1761868799999,
          "quote_volume": 2188966.20561,
          "trades": 11489,
          "taker_buy_base": 23472572.1,
          "taker_buy_quote": 958194.1452
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.0391,
          "high": 0.0418,
          "low": 0.0391,
          "close": 0.0411,
          "volume": 15308348.9,
          "close_time": 1761883199999,
          "quote_volume": 626771.95599,
          "trades": 5439,
          "taker_buy_base": 6867756.6,
          "taker_buy_quote": 280797.50631
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 0.0411,
          "high": 0.042,
          "low": 0.0409,
          "close": 0.0413,
          "volume": 12518725.6,
          "close_time": 1761897599999,
          "quote_volume": 517622.00653,
          "trades": 4512,
          "taker_buy_base": 6223067.2,
          "taker_buy_quote": 257545.21701
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 0.0412,
          "high": 0.0435,
          "low": 0.0411,
          "close": 0.0434,
          "volume": 25861295.4,
          "close_time": 1761911999999,
          "quote_volume": 1096415.11503,
          "trades": 6620,
          "taker_buy_base": 11395744.2,
          "taker_buy_quote": 483010.71997
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 0.0434,
          "high": 0.0449,
          "low": 0.0427,
          "close": 0.0429,
          "volume": 25111227.3,
          "close_time": 1761926399999,
          "quote_volume": 1096765.03991,
          "trades": 6664,
          "taker_buy_base": 13519800.2,
          "taker_buy_quote": 590616.23553
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 0.0429,
          "high": 0.043,
          "low": 0.0418,
          "close": 0.0428,
          "volume": 14704343.6,
          "close_time": 1761940799999,
          "quote_volume": 620476.05371,
          "trades": 4487,
          "taker_buy_base": 7936810.6,
          "taker_buy_quote": 334922.99741
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 0.0428,
          "high": 0.043,
          "low": 0.0416,
          "close": 0.0419,
          "volume": 7812942.0,
          "close_time": 1761955199999,
          "quote_volume": 330096.08763,
          "trades": 1876,
          "taker_buy_base": 3565205.4,
          "taker_buy_quote": 150520.3371
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.0419,
          "high": 0.0423,
          "low": 0.0414,
          "close": 0.0419,
          "volume": 9020446.1,
          "close_time": 1761969599999,
          "quote_volume": 377399.26537,
          "trades": 1990,
          "taker_buy_base": 4491219.9,
          "taker_buy_quote": 187964.22829
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 0.0419,
          "high": 0.042,
          "low": 0.0407,
          "close": 0.0416,
          "volume": 7192492.8,
          "close_time": 1761983999999,
          "quote_volume": 296524.944,
          "trades": 1802,
          "taker_buy_base": 3570601.3,
          "taker_buy_quote": 147237.26874
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 0.0417,
          "high": 0.0425,
          "low": 0.0415,
          "close": 0.0418,
          "volume": 11244403.4,
          "close_time": 1761998399999,
          "quote_volume": 471621.64549,
          "trades": 2259,
          "taker_buy_base": 5524276.7,
          "taker_buy_quote": 231699.47223
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 0.0417,
          "high": 0.0427,
          "low": 0.041,
          "close": 0.0421,
          "volume": 22998346.4,
          "close_time": 1762012799999,
          "quote_volume": 961492.58158,
          "trades": 4697,
          "taker_buy_base": 10792814.8,
          "taker_buy_quote": 451007.10121
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 0.0421,
          "high": 0.0421,
          "low": 0.041,
          "close": 0.0414,
          "volume": 11514795.6,
          "close_time": 1762027199999,
          "quote_volume": 478026.63254,
          "trades": 2526,
          "taker_buy_base": 5081917.2,
          "taker_buy_quote": 211081.17796
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 0.0414,
          "high": 0.0419,
          "low": 0.0408,
          "close": 0.0419,
          "volume": 8922354.9,
          "close_time": 1762041599999,
          "quote_volume": 369177.37968,
          "trades": 1948,
          "taker_buy_base": 4477433.8,
          "taker_buy_quote": 185345.33524
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.0418,
          "high": 0.0418,
          "low": 0.0404,
          "close": 0.0406,
          "volume": 10641331.7,
          "close_time": 1762055999999,
          "quote_volume": 436644.33452,
          "trades": 3154,
          "taker_buy_base": 5024568.0,
          "taker_buy_quote": 206161.2689
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 0.0406,
          "high": 0.0417,
          "low": 0.0406,
          "close": 0.0416,
          "volume": 9397771.7,
          "close_time": 1762070399999,
          "quote_volume": 387214.72169,
          "trades": 2276,
          "taker_buy_base": 4562740.6,
          "taker_buy_quote": 188027.23604
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 0.0417,
          "high": 0.0417,
          "low": 0.0402,
          "close": 0.0413,
          "volume": 14932387.5,
          "close_time": 1762084799999,
          "quote_volume": 609388.6625,
          "trades": 3051,
          "taker_buy_base": 7439295.8,
          "taker_buy_quote": 303583.3334
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 0.0412,
          "high": 0.0414,
          "low": 0.0399,
          "close": 0.0399,
          "volume": 15333403.8,
          "close_time": 1762099199999,
          "quote_volume": 621196.51006,
          "trades": 3111,
          "taker_buy_base": 7595427.7,
          "taker_buy_quote": 307780.0308
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 0.0399,
          "high": 0.04,
          "low": 0.0388,
          "close": 0.0391,
          "volume": 10460316.5,
          "close_time": 1762113599999,
          "quote_volume": 412806.84515,
          "trades": 2748,
          "taker_buy_base": 4947239.5,
          "taker_buy_quote": 195258.50989
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 0.0391,
          "high": 0.0409,
          "low": 0.039,
          "close": 0.0405,
          "volume": 8596844.8,
          "close_time": 1762127999999,
          "quote_volume": 345371.17629,
          "trades": 1949,
          "taker_buy_base": 4361436.8,
          "taker_buy_quote": 175184.37615
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.0404,
          "high": 0.0405,
          "low": 0.0369,
          "close": 0.0373,
          "volume": 18633500.6,
          "close_time": 1762142399999,
          "quote_volume": 717916.29468,
          "trades": 4307,
          "taker_buy_base": 8572731.6,
          "taker_buy_quote": 330237.7252
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 0.0373,
          "high": 0.0385,
          "low": 0.037,
          "close": 0.0381,
          "volume": 17565435.7,
          "close_time": 1762156799999,
          "quote_volume": 659820.77376,
          "trades": 3830,
          "taker_buy_base": 9426263.3,
          "taker_buy_quote": 354021.44365
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 0.0381,
          "high": 0.0383,
          "low": 0.0369,
          "close": 0.0373,
          "volume": 16552553.5,
          "close_time": 1762171199999,
          "quote_volume": 621511.36064,
          "trades": 3771,
          "taker_buy_base": 8265627.2,
          "taker_buy_quote": 310533.34896
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 0.0374,
          "high": 0.0381,
          "low": 0.0347,
          "close": 0.0351,
          "volume": 46613215.4,
          "close_time": 1762185599999,
          "quote_volume": 1702422.36527,
          "trades": 11040,
          "taker_buy_base": 20549877.3,
          "taker_buy_quote": 751993.30276
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 0.0351,
          "high": 0.0365,
          "low": 0.0349,
          "close": 0.0353,
          "volume": 23031396.4,
          "close_time": 1762199999999,
          "quote_volume": 825959.96379,
          "trades": 6781,
          "taker_buy_base": 10362186.7,
          "taker_buy_quote": 371811.67399
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 0.0353,
          "high": 0.0355,
          "low": 0.0344,
          "close": 0.0353,
          "volume": 19525417.6,
          "close_time": 1762214399999,
          "quote_volume": 683595.51559,
          "trades": 4001,
          "taker_buy_base": 8814599.1,
          "taker_buy_quote": 308696.34528
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.0354,
          "high": 0.0361,
          "low": 0.0351,
          "close": 0.0353,
          "volume": 20776173.1,
          "close_time": 1762228799999,
          "quote_volume": 740873.06441,
          "trades": 4254,
          "taker_buy_base": 9995213.3,
          "taker_buy_quote": 356524.73626
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 0.0353,
          "high": 0.0354,
          "low": 0.0336,
          "close": 0.0339,
          "volume": 32748890.1,
          "close_time": 1762243199999,
          "quote_volume": 1123341.35345,
          "trades": 6037,
          "taker_buy_base": 15620733.1,
          "taker_buy_quote": 536046.34405
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 0.0339,
          "high": 0.0356,
          "low": 0.0338,
          "close": 0.0353,
          "volume": 22363245.0,
          "close_time": 1762257599999,
          "quote_volume": 780999.77398,
          "trades": 4776,
          "taker_buy_base": 11486744.5,
          "taker_buy_quote": 401383.24826
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 0.0353,
          "high": 0.0367,
          "low": 0.0347,
          "close": 0.0356,
          "volume": 21344626.2,
          "close_time": 1762271999999,
          "quote_volume": 759767.8722,
          "trades": 5920,
          "taker_buy_base": 11299475.3,
          "taker_buy_quote": 402224.96503
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 0.0356,
          "high": 0.0367,
          "low": 0.035,
          "close": 0.0354,
          "volume": 28678969.1,
          "close_time": 1762286399999,
          "quote_volume": 1029525.61396,
          "trades": 9146,
          "taker_buy_base": 12754434.3,
          "taker_buy_quote": 458310.0841
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 0.0355,
          "high": 0.038,
          "low": 0.0339,
          "close": 0.036,
          "volume": 60205769.8,
          "close_time": 1762300799999,
          "quote_volume": 2180758.58933,
          "trades": 16970,
          "taker_buy_base": 29209274.9,
          "taker_buy_quote": 1060222.6052
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.0359,
          "high": 0.036,
          "low": 0.0332,
          "close": 0.0348,
          "volume": 33659078.2,
          "close_time": 1762315199999,
          "quote_volume": 1167697.93395,
          "trades": 7484,
          "taker_buy_base": 14988933.3,
          "taker_buy_quote": 520448.26459
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 0.0348,
          "high": 0.0349,
          "low": 0.034,
          "close": 0.0341,
          "volume": 19597878.6,
          "close_time": 1762329599999,
          "quote_volume": 673618.12423,
          "trades": 3760,
          "taker_buy_base": 9238632.9,
          "taker_buy_quote": 317793.32549
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 0.0341,
          "high": 0.0343,
          "low": 0.0332,
          "close": 0.0341,
          "volume": 22791472.1,
          "close_time": 1762343999999,
          "quote_volume": 770180.16409,
          "trades": 5036,
          "taker_buy_base": 11969189.0,
          "taker_buy_quote": 404649.71058
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 0.0341,
          "high": 0.0347,
          "low": 0.0329,
          "close": 0.0343,
          "volume": 34535487.2,
          "close_time": 1762358399999,
          "quote_volume": 1163872.83623,
          "trades": 6024,
          "taker_buy_base": 18998003.7,
          "taker_buy_quote": 640273.5665
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 0.0343,
          "high": 0.0355,
          "low": 0.034,
          "close": 0.035,
          "volume": 19103776.8,
          "close_time": 1762372799999,
          "quote_volume": 665076.08538,
          "trades": 3633,
          "taker_buy_base": 10221704.3,
          "taker_buy_quote": 356051.99149
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 0.035,
          "high": 0.0374,
          "low": 0.0349,
          "close": 0.0373,
          "volume": 22128531.7,
          "close_time": 1762387199999,
          "quote_volume": 801029.11989,
          "trades": 4851,
          "taker_buy_base": 11920689.9,
          "taker_buy_quote": 431179.57375
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.0373,
          "high": 0.038,
          "low": 0.0359,
          "close": 0.0364,
          "volume": 21988788.2,
          "close_time": 1762401599999,
          "quote_volume": 809657.02887,
          "trades": 5135,
          "taker_buy_base": 10605677.8,
          "taker_buy_quote": 390611.2753
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 0.0365,
          "high": 0.0372,
          "low": 0.0353,
          "close": 0.0359,
          "volume": 23318164.0,
          "close_time": 1762415999999,
          "quote_volume": 840981.58408,
          "trades": 5820,
          "taker_buy_base": 10617984.1,
          "taker_buy_quote": 383235.99034
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 0.0359,
          "high": 0.0363,
          "low": 0.0342,
          "close": 0.0347,
          "volume": 17297079.3,
          "close_time": 1762430399999,
          "quote_volume": 607474.43911,
          "trades": 4305,
          "taker_buy_base": 8201439.3,
          "taker_buy_quote": 288009.55071
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 0.0347,
          "high": 0.0349,
          "low": 0.0328,
          "close": 0.033,
          "volume": 31111653.9,
          "close_time": 1762444799999,
          "quote_volume": 1054422.18045,
          "trades": 7894,
          "taker_buy_base": 15581511.7,
          "taker_buy_quote": 527795.06706
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 0.0331,
          "high": 0.0338,
          "low": 0.0324,
          "close": 0.0338,
          "volume": 24518219.2,
          "close_time": 1762459199999,
          "quote_volume": 811029.35136,
          "trades": 5062,
          "taker_buy_base": 12213734.5,
          "taker_buy_quote": 404527.29851
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 0.0338,
          "high": 0.0342,
          "low": 0.0331,
          "close": 0.0336,
          "volume": 14139602.0,
          "close_time": 1762473599999,
          "quote_volume": 476945.9761,
          "trades": 3249,
          "taker_buy_base": 7432332.7,
          "taker_buy_quote": 250837.02486
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.0336,
          "high": 0.0342,
          "low": 0.0325,
          "close": 0.0334,
          "volume": 20385756.5,
          "close_time": 1762487999999,
          "quote_volume": 681692.09083,
          "trades": 5197,
          "taker_buy_base": 8587816.1,
          "taker_buy_quote": 286986.91637
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 0.0334,
          "high": 0.0345,
          "low": 0.0333,
          "close": 0.0344,
          "volume": 17497792.8,
          "close_time": 1762502399999,
          "quote_volume": 595862.90893,
          "trades": 3493,
          "taker_buy_base": 7740503.7,
          "taker_buy_quote": 263660.29073
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 0.0344,
          "high": 0.0345,
          "low": 0.0327,
          "close": 0.0329,
          "volume": 23899139.7,
          "close_time": 1762516799999,
          "quote_volume": 800445.08899,
          "trades": 4551,
          "taker_buy_base": 11705433.7,
          "taker_buy_quote": 392239.71665
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 0.033,
          "high": 0.0349,
          "low": 0.0321,
          "close": 0.0347,
          "volume": 35277171.2,
          "close_time": 1762531199999,
          "quote_volume": 1177895.80409,
          "trades": 6334,
          "taker_buy_base": 18137182.1,
          "taker_buy_quote": 604744.47383
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 0.0346,
          "high": 0.0372,
          "low": 0.0345,
          "close": 0.0369,
          "volume": 34511241.4,
          "close_time": 1762545599999,
          "quote_volume": 1249593.74822,
          "trades": 6834,
          "taker_buy_base": 17395711.5,
          "taker_buy_quote": 629942.08969
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 0.0369,
          "high": 0.0374,
          "low": 0.0357,
          "close": 0.0357,
          "volume": 15284180.3,
          "close_time": 1762559999999,
          "quote_volume": 560290.35837,
          "trades": 3006,
          "taker_buy_base": 7089838.9,
          "taker_buy_quote": 260340.15876
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.0357,
          "high": 0.0365,
          "low": 0.0349,
          "close": 0.0349,
          "volume": 21471597.5,
          "close_time": 1762574399999,
          "quote_volume": 764444.69263,
          "trades": 4026,
          "taker_buy_base": 10540626.4,
          "taker_buy_quote": 375396.49372
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 0.0349,
          "high": 0.0353,
          "low": 0.034,
          "close": 0.0347,
          "volume": 22029087.0,
          "close_time": 1762588799999,
          "quote_volume": 762039.83105,
          "trades": 4151,
          "taker_buy_base": 10801978.5,
          "taker_buy_quote": 373887.15019
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 0.0347,
          "high": 0.0348,
          "low": 0.034,
          "close": 0.0344,
          "volume": 17904759.1,
          "close_time": 1762603199999,
          "quote_volume": 616651.04896,
          "trades": 3075,
          "taker_buy_base": 8533366.3,
          "taker_buy_quote": 293943.39067
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 0.0343,
          "high": 0.0347,
          "low": 0.0333,
          "close": 0.0335,
          "volume": 18755899.9,
          "close_time": 1762617599999,
          "quote_volume": 637617.55323,
          "trades": 3511,
          "taker_buy_base": 9524203.9,
          "taker_buy_quote": 324036.96451
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 0.0335,
          "high": 0.0341,
          "low": 0.0332,
          "close": 0.0339,
          "volume": 12716614.2,
          "close_time": 1762631999999,
          "quote_volume": 428387.13928,
          "trades": 2517,
          "taker_buy_base": 5977895.3,
          "taker_buy_quote": 201402.20876
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 0.0338,
          "high": 0.0344,
          "low": 0.0337,
          "close": 0.0342,
          "volume": 6227055.9,
          "close_time": 1762646399999,
          "quote_volume": 212040.05562,
          "trades": 1124,
          "taker_buy_base": 2978869.1,
          "taker_buy_quote": 101422.74235
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.0342,
          "high": 0.0342,
          "low": 0.0327,
          "close": 0.0332,
          "volume": 13102877.2,
          "close_time": 1762660799999,
          "quote_volume": 438332.68775,
          "trades": 2842,
          "taker_buy_base": 6348108.4,
          "taker_buy_quote": 212682.4475
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 0.0332,
          "high": 0.0347,
          "low": 0.0331,
          "close": 0.0344,
          "volume": 12317018.8,
          "close_time": 1762675199999,
          "quote_volume": 417588.63578,
          "trades": 2378,
          "taker_buy_base": 6242824.6,
          "taker_buy_quote": 211350.19186
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 0.0344,
          "high": 0.0345,
          "low": 0.0335,
          "close": 0.0342,
          "volume": 12907653.5,
          "close_time": 1762689599999,
          "quote_volume": 439040.45268,
          "trades": 2722,
          "taker_buy_base": 6427723.9,
          "taker_buy_quote": 218616.70014
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 0.0342,
          "high": 0.036,
          "low": 0.0342,
          "close": 0.0354,
          "volume": 22143591.8,
          "close_time": 1762703999999,
          "quote_volume": 776105.69108,
          "trades": 5102,
          "taker_buy_base": 12020241.2,
          "taker_buy_quote": 421339.00691
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 0.0355,
          "high": 0.0418,
          "low": 0.0355,
          "close": 0.0391,
          "volume": 136961445.4,
          "close_time": 1762718399999,
          "quote_volume": 5308092.61193,
          "trades": 36971,
          "taker_buy_base": 67703192.8,
          "taker_buy_quote": 2622083.07706
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 0.0391,
          "high": 0.0392,
          "low": 0.0368,
          "close": 0.0374,
          "volume": 28151509.7,
          "close_time": 1762732799999,
          "quote_volume": 1063857.76422,
          "trades": 6346,
          "taker_buy_base": 12854204.5,
          "taker_buy_quote": 485942.75183
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.0374,
          "high": 0.0407,
          "low": 0.0366,
          "close": 0.037,
          "volume": 37009235.4,
          "close_time": 1762747199999,
          "quote_volume": 1430277.40066,
          "trades": 11784,
          "taker_buy_base": 17395753.0,
          "taker_buy_quote": 673383.38274
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 0.037,
          "high": 0.0371,
          "low": 0.0357,
          "close": 0.036,
          "volume": 17205828.6,
          "close_time": 1762761599999,
          "quote_volume": 627238.81662,
          "trades": 5624,
          "taker_buy_base": 6505472.7,
          "taker_buy_quote": 237276.04133
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 0.0361,
          "high": 0.0367,
          "low": 0.0356,
          "close": 0.0362,
          "volume": 14926040.6,
          "close_time": 1762775999999,
          "quote_volume": 538852.55157,
          "trades": 5082,
          "taker_buy_base": 7850594.3,
          "taker_buy_quote": 283667.72302
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 0.0361,
          "high": 0.0366,
          "low": 0.0354,
          "close": 0.0359,
          "volume": 21313683.1,
          "close_time": 1762790399999,
          "quote_volume": 767286.78125,
          "trades": 5965,
          "taker_buy_base": 10036265.0,
          "taker_buy_quote": 361534.47676
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 0.0359,
          "high": 0.0361,
          "low": 0.0347,
          "close": 0.0355,
          "volume": 19491089.2,
          "close_time": 1762804799999,
          "quote_volume": 690811.25001,
          "trades": 4803,
          "taker_buy_base": 9165206.6,
          "taker_buy_quote": 324974.04784
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 0.0356,
          "high": 0.036,
          "low": 0.0349,
          "close": 0.0356,
          "volume": 8348426.5,
          "close_time": 1762819199999,
          "quote_volume": 296190.91519,
          "trades": 2715,
          "taker_buy_base": 4070822.2,
          "taker_buy_quote": 144431.90453
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.0357,
          "high": 0.0364,
          "low": 0.035,
          "close": 0.0363,
          "volume": 13466579.6,
          "close_time": 1762833599999,
          "quote_volume": 479878.65526,
          "trades": 4693,
          "taker_buy_base": 6535987.9,
          "taker_buy_quote": 232930.11998
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 0.0363,
          "high": 0.0364,
          "low": 0.0333,
          "close": 0.0336,
          "volume": 20361338.5,
          "close_time": 1762847999999,
          "quote_volume": 709477.38053,
          "trades": 5775,
          "taker_buy_base": 8584995.8,
          "taker_buy_quote": 299791.55975
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 0.0337,
          "high": 0.0343,
          "low": 0.0335,
          "close": 0.0342,
          "volume": 14288579.7,
          "close_time": 1762862399999,
          "quote_volume": 484595.70753,
          "trades": 4705,
          "taker_buy_base": 7265528.8,
          "taker_buy_quote": 246363.92331
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 0.0342,
          "high": 0.0345,
          "low": 0.0337,
          "close": 0.034,
          "volume": 17902433.7,
          "close_time": 1762876799999,
          "quote_volume": 610768.01734,
          "trades": 6065,
          "taker_buy_base": 8101292.6,
          "taker_buy_quote": 276295.39644
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 0.034,
          "high": 0.0342,
          "low": 0.033,
          "close": 0.0331,
          "volume": 10933812.9,
          "close_time": 1762891199999,
          "quote_volume": 367189.37415,
          "trades": 4109,
          "taker_buy_base": 5399980.8,
          "taker_buy_quote": 181470.75666
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 0.033,
          "high": 0.0332,
          "low": 0.0323,
          "close": 0.0323,
          "volume": 14323861.3,
          "close_time": 1762905599999,
          "quote_volume": 467643.56202,
          "trades": 4717,
          "taker_buy_base": 6373202.8,
          "taker_buy_quote": 208221.48202
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.0324,
          "high": 0.0328,
          "low": 0.0316,
          "close": 0.0325,
          "volume": 13983947.8,
          "close_time": 1762919999999,
          "quote_volume": 451131.05561,
          "trades": 4671,
          "taker_buy_base": 5859490.7,
          "taker_buy_quote": 189292.86498
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 0.0325,
          "high": 0.0328,
          "low": 0.0319,
          "close": 0.0321,
          "volume": 14136761.7,
          "close_time": 1762934399999,
          "quote_volume": 457457.25889,
          "trades": 4018,
          "taker_buy_base": 6206503.3,
          "taker_buy_quote": 200937.10123
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 0.032,
          "high": 0.0337,
          "low": 0.032,
          "close": 0.0331,
          "volume": 17328287.8,
          "close_time": 1762948799999,
          "quote_volume": 572616.29881,
          "trades": 4567,
          "taker_buy_base": 9147671.9,
          "taker_buy_quote": 302362.41716
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 0.0331,
          "high": 0.0333,
          "low": 0.0321,
          "close": 0.0322,
          "volume": 14493520.2,
          "close_time": 1762963199999,
          "quote_volume": 475624.79737,
          "trades": 4438,
          "taker_buy_base": 6682073.0,
          "taker_buy_quote": 219332.96526
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 0.0323,
          "high": 0.0324,
          "low": 0.0311,
          "close": 0.0316,
          "volume": 19835393.9,
          "close_time": 1762977599999,
          "quote_volume": 626842.30668,
          "trades": 6622,
          "taker_buy_base": 9488374.4,
          "taker_buy_quote": 299951.90052
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 0.0316,
          "high": 0.032,
          "low": 0.0314,
          "close": 0.0315,
          "volume": 7283243.3,
          "close_time": 1762991999999,
          "quote_volume": 231293.94539,
          "trades": 2120,
          "taker_buy_base": 3329834.9,
          "taker_buy_quote": 105774.09796
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.0315,
          "high": 0.0322,
          "low": 0.0304,
          "close": 0.0312,
          "volume": 21502325.3,
          "close_time": 1763006399999,
          "quote_volume": 672086.34489,
          "trades": 6014,
          "taker_buy_base": 9734252.2,
          "taker_buy_quote": 304432.54155
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 0.0312,
          "high": 0.0318,
          "low": 0.031,
          "close": 0.031,
          "volume": 9236972.5,
          "close_time": 1763020799999,
          "quote_volume": 289469.76754,
          "trades": 2899,
          "taker_buy_base": 4221447.9,
          "taker_buy_quote": 132372.16066
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 0.031,
          "high": 0.0315,
          "low": 0.0304,
          "close": 0.0306,
          "volume": 14447424.4,
          "close_time": 1763035199999,
          "quote_volume": 445135.76335,
          "trades": 3777,
          "taker_buy_base": 7378133.3,
          "taker_buy_quote": 227612.14477
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 0.0306,
          "high": 0.0314,
          "low": 0.0303,
          "close": 0.0306,
          "volume": 18597214.4,
          "close_time": 1763049599999,
          "quote_volume": 573766.34696,
          "trades": 5014,
          "taker_buy_base": 8944875.7,
          "taker_buy_quote": 276217.03884
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 0.0305,
          "high": 0.0306,
          "low": 0.0282,
          "close": 0.0284,
          "volume": 30254031.6,
          "close_time": 1763063999999,
          "quote_volume": 885001.36894,
          "trades": 8703,
          "taker_buy_base": 12717674.9,
          "taker_buy_quote": 372460.49077
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 0.0284,
          "high": 0.0292,
          "low": 0.0282,
          "close": 0.029,
          "volume": 14114749.4,
          "close_time": 1763078399999,
          "quote_volume": 403198.80888,
          "trades": 3183,
          "taker_buy_base": 7089821.3,
          "taker_buy_quote": 202609.57961
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.029,
          "high": 0.0291,
          "low": 0.0271,
          "close": 0.0274,
          "volume": 22342300.0,
          "close_time": 1763092799999,
          "quote_volume": 625894.01121,
          "trades": 5988,
          "taker_buy_base": 9991114.9,
          "taker_buy_quote": 279805.50655
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 0.0274,
          "high": 0.0278,
          "low": 0.0265,
          "close": 0.0275,
          "volume": 26255790.2,
          "close_time": 1763107199999,
          "quote_volume": 712400.69368,
          "trades": 6522,
          "taker_buy_base": 11811598.4,
          "taker_buy_quote": 320517.59895
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 0.0276,
          "high": 0.0276,
          "low": 0.0264,
          "close": 0.0266,
          "volume": 17475702.7,
          "close_time": 1763121599999,
          "quote_volume": 473614.48517,
          "trades": 4465,
          "taker_buy_base": 8011717.0,
          "taker_buy_quote": 216915.9215
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 0.0265,
          "high": 0.0278,
          "low": 0.0259,
          "close": 0.0277,
          "volume": 39972742.7,
          "close_time": 1763135999999,
          "quote_volume": 1063536.68766,
          "trades": 9105,
          "taker_buy_base": 19540535.0,
          "taker_buy_quote": 520926.97768
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 0.0277,
          "high": 0.0279,
          "low": 0.0271,
          "close": 0.0276,
          "volume": 12550258.8,
          "close_time": 1763150399999,
          "quote_volume": 345318.82537,
          "trades": 3730,
          "taker_buy_base": 5642269.9,
          "taker_buy_quote": 155346.75295
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 0.0276,
          "high": 0.0277,
          "low": 0.0267,
          "close": 0.0272,
          "volume": 14160954.7,
          "close_time": 1763164799999,
          "quote_volume": 386231.76727,
          "trades": 4035,
          "taker_buy_base": 7014087.6,
          "taker_buy_quote": 191256.71395
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.0272,
          "high": 0.0281,
          "low": 0.027,
          "close": 0.028,
          "volume": 10592827.6,
          "close_time": 1763179199999,
          "quote_volume": 292556.04947,
          "trades": 2928,
          "taker_buy_base": 5824776.3,
          "taker_buy_quote": 161048.62255
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 0.028,
          "high": 0.028,
          "low": 0.0268,
          "close": 0.0269,
          "volume": 15386746.8,
          "close_time": 1763193599999,
          "quote_volume": 421965.47786,
          "trades": 3992,
          "taker_buy_base": 7144555.7,
          "taker_buy_quote": 196138.50783
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 0.0269,
          "high": 0.0271,
          "low": 0.0264,
          "close": 0.0269,
          "volume": 16569130.4,
          "close_time": 1763207999999,
          "quote_volume": 444026.39158,
          "trades": 4574,
          "taker_buy_base": 8717390.2,
          "taker_buy_quote": 233797.91339
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 0.0268,
          "high": 0.0275,
          "low": 0.0268,
          "close": 0.0268,
          "volume": 10137682.9,
          "close_time": 1763222399999,
          "quote_volume": 274305.52893,
          "trades": 2327,
          "taker_buy_base": 4971750.5,
          "taker_buy_quote": 134646.45531
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 0.0267,
          "high": 0.0271,
          "low": 0.0266,
          "close": 0.0267,
          "volume": 8633336.0,
          "close_time": 1763236799999,
          "quote_volume": 231647.26469,
          "trades": 1975,
          "taker_buy_base": 4071214.0,
          "taker_buy_quote": 109300.78942
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 0.0266,
          "high": 0.0267,
          "low": 0.0257,
          "close": 0.0259,
          "volume": 12170772.8,
          "close_time": 1763251199999,
          "quote_volume": 317063.64388,
          "trades": 2088,
          "taker_buy_base": 5097261.6,
          "taker_buy_quote": 132819.33431
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.0259,
          "high": 0.0264,
          "low": 0.0253,
          "close": 0.026,
          "volume": 14713150.2,
          "close_time": 1763265599999,
          "quote_volume": 379331.08922,
          "trades": 3581,
          "taker_buy_base": 7063572.9,
          "taker_buy_quote": 182163.55401
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 0.026,
          "high": 0.026,
          "low": 0.0252,
          "close": 0.0254,
          "volume": 15428660.7,
          "close_time": 1763279999999,
          "quote_volume": 394512.92418,
          "trades": 3196,
          "taker_buy_base": 7577128.3,
          "taker_buy_quote": 193669.89445
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 0.0254,
          "high": 0.0262,
          "low": 0.0251,
          "close": 0.0253,
          "volume": 16150900.6,
          "close_time": 1763294399999,
          "quote_volume": 414303.02973,
          "trades": 3310,
          "taker_buy_base": 7023224.5,
          "taker_buy_quote": 180398.48214
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 0.0253,
          "high": 0.0254,
          "low": 0.0245,
          "close": 0.0247,
          "volume": 21470019.8,
          "close_time": 1763308799999,
          "quote_volume": 536120.88571,
          "trades": 4429,
          "taker_buy_base": 10374993.8,
          "taker_buy_quote": 259269.29254
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 0.0247,
          "high": 0.025,
          "low": 0.0241,
          "close": 0.0245,
          "volume": 24604738.7,
          "close_time": 1763323199999,
          "quote_volume": 604685.95225,
          "trades": 3902,
          "taker_buy_base": 10407541.0,
          "taker_buy_quote": 255901.05786
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 0.0245,
          "high": 0.0254,
          "low": 0.0241,
          "close": 0.0252,
          "volume": 22216377.4,
          "close_time": 1763337599999,
          "quote_volume": 546581.02614,
          "trades": 3280,
          "taker_buy_base": 12407211.6,
          "taker_buy_quote": 305082.73852
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.0253,
          "high": 0.0254,
          "low": 0.0233,
          "close": 0.0236,
          "volume": 37480784.6,
          "close_time": 1763351999999,
          "quote_volume": 902035.6589,
          "trades": 5523,
          "taker_buy_base": 16168292.2,
          "taker_buy_quote": 388745.18996
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 0.0236,
          "high": 0.0239,
          "low": 0.0235,
          "close": 0.0237,
          "volume": 17905486.4,
          "close_time": 1763366399999,
          "quote_volume": 424053.69648,
          "trades": 2921,
          "taker_buy_base": 8551231.3,
          "taker_buy_quote": 202600.80331
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 0.0236,
          "high": 0.0239,
          "low": 0.0235,
          "close": 0.0238,
          "volume": 7318383.0,
          "close_time": 1763380799999,
          "quote_volume": 173591.23085,
          "trades": 1053,
          "taker_buy_base": 3381806.9,
          "taker_buy_quote": 80248.69343
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 0.0238,
          "high": 0.0238,
          "low": 0.0224,
          "close": 0.0226,
          "volume": 36560973.0,
          "close_time": 1763395199999,
          "quote_volume": 842296.27638,
          "trades": 5246,
          "taker_buy_base": 16948153.4,
          "taker_buy_quote": 390414.16198
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 0.0226,
          "high": 0.0229,
          "low": 0.0219,
          "close": 0.0222,
          "volume": 30573209.1,
          "close_time": 1763409599999,
          "quote_volume": 683107.56648,
          "trades": 4217,
          "taker_buy_base": 16152810.3,
          "taker_buy_quote": 361149.30575
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 0.0222,
          "high": 0.0224,
          "low": 0.0218,
          "close": 0.0221,
          "volume": 17850307.1,
          "close_time": 1763423999999,
          "quote_volume": 394142.20783,
          "trades": 2221,
          "taker_buy_base": 8982008.5,
          "taker_buy_quote": 198597.29416
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.022,
          "high": 0.0223,
          "low": 0.0215,
          "close": 0.0222,
          "volume": 17794997.9,
          "close_time": 1763438399999,
          "quote_volume": 389477.28037,
          "trades": 2588,
          "taker_buy_base": 8935132.4,
          "taker_buy_quote": 195586.22889
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 0.0222,
          "high": 0.0227,
          "low": 0.0219,
          "close": 0.0221,
          "volume": 13323933.5,
          "close_time": 1763452799999,
          "quote_volume": 295938.70663,
          "trades": 2261,
          "taker_buy_base": 6973982.3,
          "taker_buy_quote": 154906.94508
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 0.022,
          "high": 0.0223,
          "low": 0.0214,
          "close": 0.0215,
          "volume": 14286217.0,
          "close_time": 1763467199999,
          "quote_volume": 312515.12629,
          "trades": 1923,
          "taker_buy_base": 7012786.4,
          "taker_buy_quote": 153616.02674
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 0.0215,
          "high": 0.0225,
          "low": 0.0213,
          "close": 0.0224,
          "volume": 26890561.4,
          "close_time": 1763481599999,
          "quote_volume": 588376.53765,
          "trades": 3693,
          "taker_buy_base": 14088739.5,
          "taker_buy_quote": 308153.14692
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 0.0224,
          "high": 0.0235,
          "low": 0.0224,
          "close": 0.023,
          "volume": 15366879.5,
          "close_time": 1763495999999,
          "quote_volume": 356090.01607,
          "trades": 2295,
          "taker_buy_base": 7864726.0,
          "taker_buy_quote": 182247.34439
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 0.023,
          "high": 0.0232,
          "low": 0.0227,
          "close": 0.0231,
          "volume": 7689880.6,
          "close_time": 1763510399999,
          "quote_volume": 176556.16875,
          "trades": 1121,
          "taker_buy_base": 3784772.2,
          "taker_buy_quote": 86944.55743
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.023,
          "high": 0.0232,
          "low": 0.0224,
          "close": 0.0226,
          "volume": 9015477.2,
          "close_time": 1763524799999,
          "quote_volume": 205573.0125,
          "trades": 1873,
          "taker_buy_base": 4199896.2,
          "taker_buy_quote": 95777.8169
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 0.0226,
          "high": 0.0227,
          "low": 0.0221,
          "close": 0.0225,
          "volume": 12294765.8,
          "close_time": 1763539199999,
          "quote_volume": 274988.99173,
          "trades": 1699,
          "taker_buy_base": 6556090.3,
          "taker_buy_quote": 146933.17647
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 0.0225,
          "high": 0.0226,
          "low": 0.0218,
          "close": 0.0218,
          "volume": 9403068.2,
          "close_time": 1763553599999,
          "quote_volume": 209008.70613,
          "trades": 1334,
          "taker_buy_base": 4568386.1,
          "taker_buy_quote": 101569.58253
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 0.0219,
          "high": 0.0223,
          "low": 0.0214,
          "close": 0.0214,
          "volume": 22456581.7,
          "close_time": 1763567999999,
          "quote_volume": 490368.91673,
          "trades": 3202,
          "taker_buy_base": 12175856.2,
          "taker_buy_quote": 266201.54333
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 0.0215,
          "high": 0.0216,
          "low": 0.0206,
          "close": 0.0207,
          "volume": 28274514.4,
          "close_time": 1763582399999,
          "quote_volume": 594808.65947,
          "trades": 3607,
          "taker_buy_base": 13542416.8,
          "taker_buy_quote": 285238.79039
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 0.0208,
          "high": 0.0217,
          "low": 0.0207,
          "close": 0.0217,
          "volume": 11461491.4,
          "close_time": 1763596799999,
          "quote_volume": 241934.54606,
          "trades": 1998,
          "taker_buy_base": 6356781.0,
          "taker_buy_quote": 134308.53986
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.0216,
          "high": 0.0217,
          "low": 0.0213,
          "close": 0.0213,
          "volume": 6973474.0,
          "close_time": 1763611199999,
          "quote_volume": 150167.36682,
          "trades": 1168,
          "taker_buy_base": 3005476.4,
          "taker_buy_quote": 64755.11306
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 0.0213,
          "high": 0.0215,
          "low": 0.021,
          "close": 0.0215,
          "volume": 9984623.4,
          "close_time": 1763625599999,
          "quote_volume": 211912.16557,
          "trades": 1267,
          "taker_buy_base": 6282703.7,
          "taker_buy_quote": 133382.05115
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 0.0214,
          "high": 0.0219,
          "low": 0.0214,
          "close": 0.0218,
          "volume": 12528432.3,
          "close_time": 1763639999999,
          "quote_volume": 270411.7301,
          "trades": 2169,
          "taker_buy_base": 6346107.9,
          "taker_buy_quote": 137042.77374
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 0.0217,
          "high": 0.0234,
          "low": 0.0216,
          "close": 0.022,
          "volume": 43394627.8,
          "close_time": 1763654399999,
          "quote_volume": 980695.75983,
          "trades": 6748,
          "taker_buy_base": 22426927.7,
          "taker_buy_quote": 506149.28463
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 0.022,
          "high": 0.0221,
          "low": 0.0201,
          "close": 0.0205,
          "volume": 40877683.7,
          "close_time": 1763668799999,
          "quote_volume": 848513.04147,
          "trades": 7204,
          "taker_buy_base": 20775120.8,
          "taker_buy_quote": 430426.64248
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 0.0204,
          "high": 0.0216,
          "low": 0.0201,
          "close": 0.0205,
          "volume": 16042885.6,
          "close_time": 1763683199999,
          "quote_volume": 329832.89956,
          "trades": 2794,
          "taker_buy_base": 7615505.0,
          "taker_buy_quote": 156740.51401
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.0205,
          "high": 0.0211,
          "low": 0.0201,
          "close": 0.0203,
          "volume": 17962003.8,
          "close_time": 1763697599999,
          "quote_volume": 370400.41451,
          "trades": 3558,
          "taker_buy_base": 9500682.0,
          "taker_buy_quote": 196239.2696
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 0.0203,
          "high": 0.0213,
          "low": 0.0173,
          "close": 0.0196,
          "volume": 69645235.6,
          "close_time": 1763711999999,
          "quote_volume": 1362993.92478,
          "trades": 10732,
          "taker_buy_base": 34423254.6,
          "taker_buy_quote": 678391.44925
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 0.0195,
          "high": 0.0197,
          "low": 0.0185,
          "close": 0.0186,
          "volume": 25722782.5,
          "close_time": 1763726399999,
          "quote_volume": 492167.93738,
          "trades": 4473,
          "taker_buy_base": 12257571.6,
          "taker_buy_quote": 234591.91012
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 0.0186,
          "high": 0.0207,
          "low": 0.0185,
          "close": 0.0206,
          "volume": 41228323.7,
          "close_time": 1763740799999,
          "quote_volume": 811902.39464,
          "trades": 7868,
          "taker_buy_base": 22411346.0,
          "taker_buy_quote": 442083.86885
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 0.0205,
          "high": 0.0221,
          "low": 0.0203,
          "close": 0.0204,
          "volume": 83824745.1,
          "close_time": 1763755199999,
          "quote_volume": 1781504.29548,
          "trades": 13069,
          "taker_buy_base": 42338462.9,
          "taker_buy_quote": 900357.24055
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 0.0204,
          "high": 0.0206,
          "low": 0.0195,
          "close": 0.0201,
          "volume": 28632269.8,
          "close_time": 1763769599999,
          "quote_volume": 576487.96119,
          "trades": 4655,
          "taker_buy_base": 12931327.2,
          "taker_buy_quote": 260625.73211
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.0202,
          "high": 0.0221,
          "low": 0.0199,
          "close": 0.0209,
          "volume": 36910148.5,
          "close_time": 1763783999999,
          "quote_volume": 779365.01826,
          "trades": 5544,
          "taker_buy_base": 21290701.2,
          "taker_buy_quote": 449492.97458
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 0.0209,
          "high": 0.0209,
          "low": 0.0197,
          "close": 0.0203,
          "volume": 31098805.8,
          "close_time": 1763798399999,
          "quote_volume": 634221.24292,
          "trades": 4774,
          "taker_buy_base": 13838349.1,
          "taker_buy_quote": 281982.22383
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 0.0203,
          "high": 0.0214,
          "low": 0.0196,
          "close": 0.0207,
          "volume": 40704221.3,
          "close_time": 1763812799999,
          "quote_volume": 829238.69072,
          "trades": 5409,
          "taker_buy_base": 21874595.0,
          "taker_buy_quote": 445695.16192
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 0.0207,
          "high": 0.0208,
          "low": 0.0196,
          "close": 0.0199,
          "volume": 33397711.4,
          "close_time": 1763827199999,
          "quote_volume": 673103.71929,
          "trades": 3634,
          "taker_buy_base": 16421482.1,
          "taker_buy_quote": 331141.94808
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 0.0199,
          "high": 0.0201,
          "low": 0.0196,
          "close": 0.0197,
          "volume": 17511451.5,
          "close_time": 1763841599999,
          "quote_volume": 348758.22492,
          "trades": 1812,
          "taker_buy_base": 8961805.0,
          "taker_buy_quote": 178573.03583
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 0.0197,
          "high": 0.0201,
          "low": 0.0196,
          "close": 0.0199,
          "volume": 12867406.0,
          "close_time": 1763855999999,
          "quote_volume": 254611.56117,
          "trades": 1256,
          "taker_buy_base": 6500677.4,
          "taker_buy_quote": 128699.4312
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.0198,
          "high": 0.0207,
          "low": 0.0197,
          "close": 0.0198,
          "volume": 21117954.5,
          "close_time": 1763870399999,
          "quote_volume": 427422.1772,
          "trades": 2083,
          "taker_buy_base": 11311472.2,
          "taker_buy_quote": 229053.65184
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 0.0199,
          "high": 0.02,
          "low": 0.0193,
          "close": 0.0196,
          "volume": 18109655.1,
          "close_time": 1763884799999,
          "quote_volume": 356708.38636,
          "trades": 1777,
          "taker_buy_base": 8093966.9,
          "taker_buy_quote": 159469.91159
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 0.0197,
          "high": 0.0199,
          "low": 0.0196,
          "close": 0.0196,
          "volume": 16745187.7,
          "close_time": 1763899199999,
          "quote_volume": 329960.48177,
          "trades": 1484,
          "taker_buy_base": 8432347.3,
          "taker_buy_quote": 166258.12743
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 0.0197,
          "high": 0.0201,
          "low": 0.0191,
          "close": 0.0193,
          "volume": 26528515.1,
          "close_time": 1763913599999,
          "quote_volume": 519775.89152,
          "trades": 2478,
          "taker_buy_base": 12898801.6,
          "taker_buy_quote": 253443.96663
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 0.0193,
          "high": 0.0197,
          "low": 0.0189,
          "close": 0.0195,
          "volume": 22384124.6,
          "close_time": 1763927999999,
          "quote_volume": 431488.49907,
          "trades": 2176,
          "taker_buy_base": 11663296.2,
          "taker_buy_quote": 225065.56988
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 0.0195,
          "high": 0.0197,
          "low": 0.0194,
          "close": 0.0195,
          "volume": 9770536.5,
          "close_time": 1763942399999,
          "quote_volume": 190824.4621,
          "trades": 897,
          "taker_buy_base": 4922044.1,
          "taker_buy_quote": 96180.58405
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.0196,
          "high": 0.0201,
          "low": 0.0194,
          "close": 0.0196,
          "volume": 15557024.6,
          "close_time": 1763956799999,
          "quote_volume": 306497.36681,
          "trades": 1535,
          "taker_buy_base": 6774103.5,
          "taker_buy_quote": 133454.87958
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 0.0196,
          "high": 0.02,
          "low": 0.0193,
          "close": 0.02,
          "volume": 12757441.1,
          "close_time": 1763971199999,
          "quote_volume": 251808.90867,
          "trades": 1186,
          "taker_buy_base": 6937616.7,
          "taker_buy_quote": 137004.59592
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 0.0199,
          "high": 0.0208,
          "low": 0.0197,
          "close": 0.02,
          "volume": 42301026.0,
          "close_time": 1763985599999,
          "quote_volume": 856629.06878,
          "trades": 4569,
          "taker_buy_base": 20466854.4,
          "taker_buy_quote": 415425.81168
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 0.02,
          "high": 0.0205,
          "low": 0.0198,
          "close": 0.0205,
          "volume": 27886135.7,
          "close_time": 1763999999999,
          "quote_volume": 562493.98569,
          "trades": 3021,
          "taker_buy_base": 13821773.2,
          "taker_buy_quote": 279119.4487
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 0.0205,
          "high": 0.0227,
          "low": 0.0205,
          "close": 0.0211,
          "volume": 119003057.6,
          "close_time": 1764014399999,
          "quote_volume": 2566554.99351,
          "trades": 13394,
          "taker_buy_base": 59799644.8,
          "taker_buy_quote": 1289364.2731
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 0.021,
          "high": 0.0215,
          "low": 0.021,
          "close": 0.0211,
          "volume": 18477998.6,
          "close_time": 1764028799999,
          "quote_volume": 391728.55941,
          "trades": 2171,
          "taker_buy_base": 9071168.7,
          "taker_buy_quote": 192386.10182
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.021,
          "high": 0.0222,
          "low": 0.0208,
          "close": 0.0218,
          "volume": 39237759.6,
          "close_time": 1764043199999,
          "quote_volume": 846869.15839,
          "trades": 4530,
          "taker_buy_base": 21284736.9,
          "taker_buy_quote": 459165.60878
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 0.0219,
          "high": 0.0299,
          "low": 0.0218,
          "close": 0.0284,
          "volume": 376158189.1,
          "close_time": 1764057599999,
          "quote_volume": 9979759.13269,
          "trades": 60129,
          "taker_buy_base": 192327102.0,
          "taker_buy_quote": 5100703.42314
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 0.0283,
          "high": 0.029,
          "low": 0.0253,
          "close": 0.0258,
          "volume": 236269864.8,
          "close_time": 1764071999999,
          "quote_volume": 6476064.5551,
          "trades": 40709,
          "taker_buy_base": 114985459.9,
          "taker_buy_quote": 3160989.85956
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 0.0258,
          "high": 0.0263,
          "low": 0.0242,
          "close": 0.0243,
          "volume": 172581807.8,
          "close_time": 1764086399999,
          "quote_volume": 4320360.45062,
          "trades": 21298,
          "taker_buy_base": 84774439.4,
          "taker_buy_quote": 2124084.48097
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 0.0244,
          "high": 0.0255,
          "low": 0.023,
          "close": 0.0238,
          "volume": 130597672.0,
          "close_time": 1764100799999,
          "quote_volume": 3171115.41378,
          "trades": 13013,
          "taker_buy_base": 65533819.7,
          "taker_buy_quote": 1594410.72871
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 0.0238,
          "high": 0.028,
          "low": 0.0236,
          "close": 0.0258,
          "volume": 170398484.5,
          "close_time": 1764115199999,
          "quote_volume": 4433523.17261,
          "trades": 24917,
          "taker_buy_base": 85545030.1,
          "taker_buy_quote": 2225035.47344
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.0257,
          "high": 0.0279,
          "low": 0.0249,
          "close": 0.0262,
          "volume": 119616636.3,
          "close_time": 1764129599999,
          "quote_volume": 3137799.20757,
          "trades": 18025,
          "taker_buy_base": 62261031.2,
          "taker_buy_quote": 1633747.20724
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 0.0262,
          "high": 0.0262,
          "low": 0.0242,
          "close": 0.0247,
          "volume": 71213726.1,
          "close_time": 1764143999999,
          "quote_volume": 1778392.50939,
          "trades": 12735,
          "taker_buy_base": 35147126.0,
          "taker_buy_quote": 878170.5347
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 0.0247,
          "high": 0.0248,
          "low": 0.0232,
          "close": 0.0235,
          "volume": 35457075.4,
          "close_time": 1764158399999,
          "quote_volume": 840278.65638,
          "trades": 7278,
          "taker_buy_base": 16228578.1,
          "taker_buy_quote": 383784.86033
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 0.0235,
          "high": 0.0236,
          "low": 0.0225,
          "close": 0.023,
          "volume": 45339932.9,
          "close_time": 1764172799999,
          "quote_volume": 1043702.1251,
          "trades": 8601,
          "taker_buy_base": 23013753.9,
          "taker_buy_quote": 530483.03882
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 0.023,
          "high": 0.0235,
          "low": 0.023,
          "close": 0.0231,
          "volume": 11677081.1,
          "close_time": 1764187199999,
          "quote_volume": 271401.1096,
          "trades": 2851,
          "taker_buy_base": 5691040.7,
          "taker_buy_quote": 132429.57471
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 0.0232,
          "high": 0.0236,
          "low": 0.023,
          "close": 0.0232,
          "volume": 12399521.3,
          "close_time": 1764201599999,
          "quote_volume": 289209.41535,
          "trades": 2356,
          "taker_buy_base": 6606941.5,
          "taker_buy_quote": 154124.07106
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.0231,
          "high": 0.0234,
          "low": 0.0226,
          "close": 0.023,
          "volume": 23994280.0,
          "close_time": 1764215999999,
          "quote_volume": 552853.71659,
          "trades": 4036,
          "taker_buy_base": 12607010.4,
          "taker_buy_quote": 290632.20616
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 0.023,
          "high": 0.0235,
          "low": 0.0227,
          "close": 0.0229,
          "volume": 17100473.2,
          "close_time": 1764230399999,
          "quote_volume": 394278.78881,
          "trades": 2571,
          "taker_buy_base": 7699189.7,
          "taker_buy_quote": 177686.1434
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 0.0228,
          "high": 0.0229,
          "low": 0.0218,
          "close": 0.0218,
          "volume": 29997471.6,
          "close_time": 1764244799999,
          "quote_volume": 665323.35011,
          "trades": 3908,
          "taker_buy_base": 14140355.3,
          "taker_buy_quote": 313728.4154
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 0.0219,
          "high": 0.0222,
          "low": 0.0215,
          "close": 0.0217,
          "volume": 24572217.9,
          "close_time": 1764259199999,
          "quote_volume": 538224.0962,
          "trades": 2553,
          "taker_buy_base": 12418568.7,
          "taker_buy_quote": 272192.91062
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 0.0218,
          "high": 0.0222,
          "low": 0.0216,
          "close": 0.0219,
          "volume": 19369363.2,
          "close_time": 1764273599999,
          "quote_volume": 423203.91916,
          "trades": 2283,
          "taker_buy_base": 10073682.1,
          "taker_buy_quote": 220159.38565
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 0.0219,
          "high": 0.022,
          "low": 0.0211,
          "close": 0.0213,
          "volume": 17220959.3,
          "close_time": 1764287999999,
          "quote_volume": 370977.28016,
          "trades": 1639,
          "taker_buy_base": 7952646.9,
          "taker_buy_quote": 171283.82654
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.0213,
          "high": 0.0215,
          "low": 0.0208,
          "close": 0.0211,
          "volume": 19341537.5,
          "close_time": 1764302399999,
          "quote_volume": 409680.07628,
          "trades": 2215,
          "taker_buy_base": 9813033.6,
          "taker_buy_quote": 208021.81964
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 0.0211,
          "high": 0.0213,
          "low": 0.0207,
          "close": 0.0208,
          "volume": 20412868.2,
          "close_time": 1764316799999,
          "quote_volume": 428849.67967,
          "trades": 2150,
          "taker_buy_base": 8816586.5,
          "taker_buy_quote": 185458.27327
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 0.0207,
          "high": 0.0212,
          "low": 0.0207,
          "close": 0.021,
          "volume": 22985261.3,
          "close_time": 1764331199999,
          "quote_volume": 481213.88829,
          "trades": 2224,
          "taker_buy_base": 12197650.2,
          "taker_buy_quote": 255361.57575
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 0.0209,
          "high": 0.0216,
          "low": 0.0209,
          "close": 0.0211,
          "volume": 31296250.7,
          "close_time": 1764345599999,
          "quote_volume": 665135.46405,
          "trades": 3032,
          "taker_buy_base": 16282144.3,
          "taker_buy_quote": 346459.09042
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 0.0212,
          "high": 0.0212,
          "low": 0.0205,
          "close": 0.0209,
          "volume": 20803477.2,
          "close_time": 1764359999999,
          "quote_volume": 432330.10571,
          "trades": 2285,
          "taker_buy_base": 10696968.6,
          "taker_buy_quote": 222358.70089
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 0.0208,
          "high": 0.021,
          "low": 0.0206,
          "close": 0.0208,
          "volume": 6983601.0,
          "close_time": 1764374399999,
          "quote_volume": 145212.61954,
          "trades": 787,
          "taker_buy_base": 3496187.8,
          "taker_buy_quote": 72773.50022
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.0208,
          "high": 0.0209,
          "low": 0.0204,
          "close": 0.0205,
          "volume": 13618327.8,
          "close_time": 1764388799999,
          "quote_volume": 280758.70713,
          "trades": 1263,
          "taker_buy_base": 6128187.6,
          "taker_buy_quote": 126430.25467
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 0.0205,
          "high": 0.0206,
          "low": 0.0201,
          "close": 0.0201,
          "volume": 18880257.9,
          "close_time": 1764403199999,
          "quote_volume": 384300.79897,
          "trades": 1336,
          "taker_buy_base": 8151040.5,
          "taker_buy_quote": 166537.04581
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 0.0201,
          "high": 0.0202,
          "low": 0.0174,
          "close": 0.018,
          "volume": 226833496.4,
          "close_time": 1764417599999,
          "quote_volume": 4182673.45095,
          "trades": 16957,
          "taker_buy_base": 92606350.1,
          "taker_buy_quote": 1701439.77961
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 0.0179,
          "high": 0.0189,
          "low": 0.0176,
          "close": 0.018,
          "volume": 136283979.3,
          "close_time": 1764431999999,
          "quote_volume": 2485349.76842,
          "trades": 10291,
          "taker_buy_base": 62987758.4,
          "taker_buy_quote": 1150002.67736
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 0.0179,
          "high": 0.0182,
          "low": 0.0177,
          "close": 0.0178,
          "volume": 38323789.3,
          "close_time": 1764446399999,
          "quote_volume": 687314.76603,
          "trades": 2547,
          "taker_buy_base": 18089712.0,
          "taker_buy_quote": 324766.19969
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 0.0178,
          "high": 0.0183,
          "low": 0.0173,
          "close": 0.0174,
          "volume": 42652016.1,
          "close_time": 1764460799999,
          "quote_volume": 755924.3075,
          "trades": 2779,
          "taker_buy_base": 16995623.7,
          "taker_buy_quote": 301201.68289
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.0174,
          "high": 0.0175,
          "low": 0.0166,
          "close": 0.0168,
          "volume": 77553386.3,
          "close_time": 1764475199999,
          "quote_volume": 1320384.34669,
          "trades": 5130,
          "taker_buy_base": 27524248.6,
          "taker_buy_quote": 469304.32288
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 0.0167,
          "high": 0.017,
          "low": 0.0161,
          "close": 0.0166,
          "volume": 64975693.1,
          "close_time": 1764489599999,
          "quote_volume": 1073523.91091,
          "trades": 5101,
          "taker_buy_base": 29636541.5,
          "taker_buy_quote": 490586.61647
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 0.0166,
          "high": 0.0167,
          "low": 0.0162,
          "close": 0.0162,
          "volume": 43693809.2,
          "close_time": 1764503999999,
          "quote_volume": 717305.71735,
          "trades": 3595,
          "taker_buy_base": 17632208.9,
          "taker_buy_quote": 289881.75393
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 0.0163,
          "high": 0.0167,
          "low": 0.0161,
          "close": 0.0164,
          "volume": 55597102.7,
          "close_time": 1764518399999,
          "quote_volume": 912732.7639,
          "trades": 3618,
          "taker_buy_base": 27330583.6,
          "taker_buy_quote": 449130.18035
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 0.0163,
          "high": 0.0169,
          "low": 0.0162,
          "close": 0.0167,
          "volume": 40422552.4,
          "close_time": 1764532799999,
          "quote_volume": 670050.48016,
          "trades": 2495,
          "taker_buy_base": 20428465.2,
          "taker_buy_quote": 338753.60753
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 0.0167,
          "high": 0.0169,
          "low": 0.0158,
          "close": 0.0159,
          "volume": 43704557.5,
          "close_time": 1764547199999,
          "quote_volume": 713487.70458,
          "trades": 2788,
          "taker_buy_base": 17280333.7,
          "taker_buy_quote": 282985.62559
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.016,
          "high": 0.0161,
          "low": 0.0148,
          "close": 0.0148,
          "volume": 92533929.3,
          "close_time": 1764561599999,
          "quote_volume": 1404821.24839,
          "trades": 6745,
          "taker_buy_base": 44042593.2,
          "taker_buy_quote": 667783.6035
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 0.0148,
          "high": 0.0149,
          "low": 0.0141,
          "close": 0.0143,
          "volume": 44709972.1,
          "close_time": 1764575999999,
          "quote_volume": 644366.14039,
          "trades": 3924,
          "taker_buy_base": 18994563.3,
          "taker_buy_quote": 274020.58192
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 0.0144,
          "high": 0.0145,
          "low": 0.0141,
          "close": 0.0143,
          "volume": 27542579.7,
          "close_time": 1764590399999,
          "quote_volume": 394007.43284,
          "trades": 2242,
          "taker_buy_base": 13124790.7,
          "taker_buy_quote": 188078.81674
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 0.0143,
          "high": 0.0144,
          "low": 0.0137,
          "close": 0.014,
          "volume": 44697014.8,
          "close_time": 1764604799999,
          "quote_volume": 629354.52857,
          "trades": 3307,
          "taker_buy_base": 22397502.7,
          "taker_buy_quote": 315574.82677
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 0.014,
          "high": 0.014,
          "low": 0.0134,
          "close": 0.0137,
          "volume": 36818556.4,
          "close_time": 1764619199999,
          "quote_volume": 503024.88133,
          "trades": 2692,
          "taker_buy_base": 15844201.3,
          "taker_buy_quote": 216542.46615
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 0.0136,
          "high": 0.014,
          "low": 0.0135,
          "close": 0.0138,
          "volume": 30589550.2,
          "close_time": 1764633599999,
          "quote_volume": 420014.5132,
          "trades": 2383,
          "taker_buy_base": 15627142.2,
          "taker_buy_quote": 214814.65457
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.0139,
          "high": 0.0141,
          "low": 0.0137,
          "close": 0.0139,
          "volume": 26490176.5,
          "close_time": 1764647999999,
          "quote_volume": 368087.42889,
          "trades": 3752,
          "taker_buy_base": 13841243.0,
          "taker_buy_quote": 192520.22214
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 0.0139,
          "high": 0.014,
          "low": 0.0136,
          "close": 0.0138,
          "volume": 16307943.6,
          "close_time": 1764662399999,
          "quote_volume": 224321.59672,
          "trades": 1425,
          "taker_buy_base": 7505195.2,
          "taker_buy_quote": 103274.80908
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 0.0137,
          "high": 0.0139,
          "low": 0.0135,
          "close": 0.0138,
          "volume": 39060802.8,
          "close_time": 1764676799999,
          "quote_volume": 532732.24454,
          "trades": 3106,
          "taker_buy_base": 16404397.3,
          "taker_buy_quote": 224145.42787
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 0.0138,
          "high": 0.0154,
          "low": 0.0136,
          "close": 0.0152,
          "volume": 61282679.3,
          "close_time": 1764691199999,
          "quote_volume": 889654.96011,
          "trades": 4773,
          "taker_buy_base": 33075572.2,
          "taker_buy_quote": 480571.27992
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 0.0151,
          "high": 0.0152,
          "low": 0.0145,
          "close": 0.0145,
          "volume": 25659320.6,
          "close_time": 1764705599999,
          "quote_volume": 379484.32753,
          "trades": 1736,
          "taker_buy_base": 10317521.3,
          "taker_buy_quote": 152838.06072
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 0.0145,
          "high": 0.0146,
          "low": 0.014,
          "close": 0.0146,
          "volume": 21471474.3,
          "close_time": 1764719999999,
          "quote_volume": 308000.6582,
          "trades": 1752,
          "taker_buy_base": 10787394.1,
          "taker_buy_quote": 155030.97421
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.0146,
          "high": 0.0146,
          "low": 0.0142,
          "close": 0.0145,
          "volume": 21472181.3,
          "close_time": 1764734399999,
          "quote_volume": 309895.24483,
          "trades": 1777,
          "taker_buy_base": 10664841.5,
          "taker_buy_quote": 154103.43813
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 0.0145,
          "high": 0.0148,
          "low": 0.0144,
          "close": 0.0146,
          "volume": 23207020.9,
          "close_time": 1764748799999,
          "quote_volume": 338068.45682,
          "trades": 2359,
          "taker_buy_base": 12113134.1,
          "taker_buy_quote": 176506.99447
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 0.0146,
          "high": 0.0146,
          "low": 0.0141,
          "close": 0.0142,
          "volume": 22628625.9,
          "close_time": 1764763199999,
          "quote_volume": 325134.36435,
          "trades": 1347,
          "taker_buy_base": 7438715.8,
          "taker_buy_quote": 107108.54464
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 0.0142,
          "high": 0.0146,
          "low": 0.014,
          "close": 0.0143,
          "volume": 35978965.9,
          "close_time": 1764777599999,
          "quote_volume": 513506.23318,
          "trades": 2571,
          "taker_buy_base": 17851564.8,
          "taker_buy_quote": 255072.44758
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 0.0143,
          "high": 0.0148,
          "low": 0.0141,
          "close": 0.0148,
          "volume": 24787589.4,
          "close_time": 1764791999999,
          "quote_volume": 357370.57217,
          "trades": 2015,
          "taker_buy_base": 12492452.1,
          "taker_buy_quote": 180471.98873
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 0.0148,
          "high": 0.0148,
          "low": 0.0145,
          "close": 0.0146,
          "volume": 18754781.4,
          "close_time": 1764806399999,
          "quote_volume": 274087.75133,
          "trades": 1295,
          "taker_buy_base": 9425140.0,
          "taker_buy_quote": 137959.81431
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.0145,
          "high": 0.0146,
          "low": 0.0143,
          "close": 0.0145,
          "volume": 20549320.6,
          "close_time": 1764820799999,
          "quote_volume": 297126.201,
          "trades": 1561,
          "taker_buy_base": 10054147.7,
          "taker_buy_quote": 145658.68903
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 0.0145,
          "high": 0.0154,
          "low": 0.0144,
          "close": 0.0149,
          "volume": 38914637.3,
          "close_time": 1764835199999,
          "quote_volume": 581120.25554,
          "trades": 3254,
          "taker_buy_base": 20617951.3,
          "taker_buy_quote": 308362.45615
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 0.0149,
          "high": 0.0153,
          "low": 0.0148,
          "close": 0.0153,
          "volume": 39524923.9,
          "close_time": 1764849599999,
          "quote_volume": 594038.07642,
          "trades": 3448,
          "taker_buy_base": 19712023.8,
          "taker_buy_quote": 296582.62887
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 0.0153,
          "high": 0.0183,
          "low": 0.015,
          "close": 0.0169,
          "volume": 308548353.3,
          "close_time": 1764863999999,
          "quote_volume": 5234495.81692,
          "trades": 23143,
          "taker_buy_base": 153508119.7,
          "taker_buy_quote": 2609674.48965
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 0.0168,
          "high": 0.0171,
          "low": 0.0157,
          "close": 0.0159,
          "volume": 130492892.6,
          "close_time": 1764878399999,
          "quote_volume": 2139361.88187,
          "trades": 8536,
          "taker_buy_base": 60309094.4,
          "taker_buy_quote": 991477.16429
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 0.0158,
          "high": 0.0159,
          "low": 0.0153,
          "close": 0.0157,
          "volume": 51743969.4,
          "close_time": 1764892799999,
          "quote_volume": 805365.1964,
          "trades": 3204,
          "taker_buy_base": 26024288.3,
          "taker_buy_quote": 405436.73626
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.0157,
          "high": 0.0166,
          "low": 0.0153,
          "close": 0.0162,
          "volume": 80953337.5,
          "close_time": 1764907199999,
          "quote_volume": 1299562.87973,
          "trades": 5405,
          "taker_buy_base": 46283272.5,
          "taker_buy_quote": 744032.69376
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 0.0162,
          "high": 0.0165,
          "low": 0.0154,
          "close": 0.0154,
          "volume": 47953943.4,
          "close_time": 1764921599999,
          "quote_volume": 761807.49091,
          "trades": 2984,
          "taker_buy_base": 22006999.7,
          "taker_buy_quote": 350391.52912
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 0.0154,
          "high": 0.0155,
          "low": 0.0148,
          "close": 0.0148,
          "volume": 45301313.2,
          "close_time": 1764935999999,
          "quote_volume": 678906.7057,
          "trades": 2546,
          "taker_buy_base": 19756568.5,
          "taker_buy_quote": 296196.99263
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 0.0148,
          "high": 0.0151,
          "low": 0.0145,
          "close": 0.0145,
          "volume": 48851783.5,
          "close_time": 1764950399999,
          "quote_volume": 725228.36702,
          "trades": 2632,
          "taker_buy_base": 21806341.0,
          "taker_buy_quote": 324569.0747
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 0.0145,
          "high": 0.0146,
          "low": 0.0137,
          "close": 0.014,
          "volume": 56762004.8,
          "close_time": 1764964799999,
          "quote_volume": 800302.69621,
          "trades": 3085,
          "taker_buy_base": 23123201.7,
          "taker_buy_quote": 326502.4549
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 0.014,
          "high": 0.0143,
          "low": 0.0138,
          "close": 0.0142,
          "volume": 20022118.9,
          "close_time": 1764979199999,
          "quote_volume": 281440.52861,
          "trades": 969,
          "taker_buy_base": 12021884.9,
          "taker_buy_quote": 169270.72951
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.0141,
          "high": 0.0143,
          "low": 0.014,
          "close": 0.0142,
          "volume": 11167035.0,
          "close_time": 1764993599999,
          "quote_volume": 157784.30454,
          "trades": 733,
          "taker_buy_base": 5820551.4,
          "taker_buy_quote": 82329.05408
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 0.0141,
          "high": 0.0142,
          "low": 0.0139,
          "close": 0.0139,
          "volume": 15730097.5,
          "close_time": 1765007999999,
          "quote_volume": 221238.73204,
          "trades": 943,
          "taker_buy_base": 8073071.3,
          "taker_buy_quote": 113776.40773
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 0.0139,
          "high": 0.0139,
          "low": 0.0137,
          "close": 0.0138,
          "volume": 27014256.7,
          "close_time": 1765022399999,
          "quote_volume": 372234.32991,
          "trades": 1179,
          "taker_buy_base": 10801607.5,
          "taker_buy_quote": 149068.70648
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 0.0137,
          "high": 0.0141,
          "low": 0.0137,
          "close": 0.014,
          "volume": 30802740.7,
          "close_time": 1765036799999,
          "quote_volume": 426815.68689,
          "trades": 1504,
          "taker_buy_base": 16941429.6,
          "taker_buy_quote": 235167.25823
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 0.014,
          "high": 0.0146,
          "low": 0.0139,
          "close": 0.014,
          "volume": 43443744.1,
          "close_time": 1765051199999,
          "quote_volume": 620298.27749,
          "trades": 2186,
          "taker_buy_base": 18932798.5,
          "taker_buy_quote": 270902.27545
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 0.014,
          "high": 0.0143,
          "low": 0.0139,
          "close": 0.0141,
          "volume": 23874870.6,
          "close_time": 1765065599999,
          "quote_volume": 336555.01708,
          "trades": 999,
          "taker_buy_base": 11329505.6,
          "taker_buy_quote": 159697.43562
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.0141,
          "high": 0.0236,
          "low": 0.0141,
          "close": 0.0163,
          "volume": 527487807.3,
          "close_time": 1765079999999,
          "quote_volume": 9179858.24465,
          "trades": 49176,
          "taker_buy_base": 266929162.3,
          "taker_buy_quote": 4649089.01031
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 0.0163,
          "high": 0.0186,
          "low": 0.016,
          "close": 0.0171,
          "volume": 202058760.8,
          "close_time": 1765094399999,
          "quote_volume": 3484732.66434,
          "trades": 19097,
          "taker_buy_base": 97303734.1,
          "taker_buy_quote": 1675912.39305
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 0.0171,
          "high": 0.0197,
          "low": 0.0168,
          "close": 0.019,
          "volume": 331850945.5,
          "close_time": 1765108799999,
          "quote_volume": 6186446.95101,
          "trades": 30692,
          "taker_buy_base": 163856540.0,
          "taker_buy_quote": 3056666.46151
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 0.019,
          "high": 0.019,
          "low": 0.0162,
          "close": 0.0164,
          "volume": 168424903.7,
          "close_time": 1765123199999,
          "quote_volume": 2907115.8472,
          "trades": 13818,
          "taker_buy_base": 80139851.3,
          "taker_buy_quote": 1381136.30681
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 0.0164,
          "high": 0.0183,
          "low": 0.0162,
          "close": 0.0179,
          "volume": 110202276.3,
          "close_time": 1765137599999,
          "quote_volume": 1887763.49304,
          "trades": 7729,
          "taker_buy_base": 57172170.2,
          "taker_buy_quote": 982105.21504
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 0.0179,
          "high": 0.0182,
          "low": 0.0166,
          "close": 0.0169,
          "volume": 93390161.5,
          "close_time": 1765151999999,
          "quote_volume": 1622730.9555,
          "trades": 7046,
          "taker_buy_base": 47468028.5,
          "taker_buy_quote": 826003.29606
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.017,
          "high": 0.017,
          "low": 0.0154,
          "close": 0.0157,
          "volume": 81967306.1,
          "close_time": 1765166399999,
          "quote_volume": 1334457.87762,
          "trades": 6420,
          "taker_buy_base": 34076097.4,
          "taker_buy_quote": 555702.57231
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 0.0157,
          "high": 0.016,
          "low": 0.0155,
          "close": 0.0156,
          "volume": 58936036.2,
          "close_time": 1765180799999,
          "quote_volume": 925288.38593,
          "trades": 3504,
          "taker_buy_base": 25551912.5,
          "taker_buy_quote": 402186.70752
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 0.0156,
          "high": 0.0163,
          "low": 0.0155,
          "close": 0.016,
          "volume": 74745894.2,
          "close_time": 1765195199999,
          "quote_volume": 1195774.04207,
          "trades": 4557,
          "taker_buy_base": 39773873.7,
          "taker_buy_quote": 636111.89581
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 0.016,
          "high": 0.016,
          "low": 0.0155,
          "close": 0.0157,
          "volume": 41084785.5,
          "close_time": 1765209599999,
          "quote_volume": 648714.01272,
          "trades": 2832,
          "taker_buy_base": 18782354.3,
          "taker_buy_quote": 297352.67865
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 0.0157,
          "high": 0.0159,
          "low": 0.015,
          "close": 0.0152,
          "volume": 45719384.5,
          "close_time": 1765223999999,
          "quote_volume": 702927.05092,
          "trades": 3349,
          "taker_buy_base": 22514650.8,
          "taker_buy_quote": 346483.8495
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 0.0152,
          "high": 0.0155,
          "low": 0.0152,
          "close": 0.0155,
          "volume": 22213867.3,
          "close_time": 1765238399999,
          "quote_volume": 340895.46068,
          "trades": 1875,
          "taker_buy_base": 11762974.4,
          "taker_buy_quote": 180634.36375
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.0155,
          "high": 0.0174,
          "low": 0.0153,
          "close": 0.0171,
          "volume": 70692459.3,
          "close_time": 1765252799999,
          "quote_volume": 1154792.83756,
          "trades": 5965,
          "taker_buy_base": 35539621.2,
          "taker_buy_quote": 582201.7098
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 0.017,
          "high": 0.0173,
          "low": 0.0159,
          "close": 0.0162,
          "volume": 78468053.9,
          "close_time": 1765267199999,
          "quote_volume": 1289912.44964,
          "trades": 7072,
          "taker_buy_base": 37466581.5,
          "taker_buy_quote": 616390.556
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 0.0162,
          "high": 0.0163,
          "low": 0.0155,
          "close": 0.0155,
          "volume": 38361006.8,
          "close_time": 1765281599999,
          "quote_volume": 607047.85981,
          "trades": 2260,
          "taker_buy_base": 15138211.4,
          "taker_buy_quote": 240310.77346
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 0.0155,
          "high": 0.0157,
          "low": 0.015,
          "close": 0.0156,
          "volume": 52557576.6,
          "close_time": 1765295999999,
          "quote_volume": 806249.68548,
          "trades": 2824,
          "taker_buy_base": 21878884.6,
          "taker_buy_quote": 336061.12213
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 0.0156,
          "high": 0.0161,
          "low": 0.0155,
          "close": 0.0157,
          "volume": 48450939.5,
          "close_time": 1765310399999,
          "quote_volume": 766173.18451,
          "trades": 3272,
          "taker_buy_base": 22599007.1,
          "taker_buy_quote": 358032.30924
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 0.0156,
          "high": 0.0156,
          "low": 0.0151,
          "close": 0.0154,
          "volume": 31163738.2,
          "close_time": 1765324799999,
          "quote_volume": 478580.79353,
          "trades": 1839,
          "taker_buy_base": 16087257.2,
          "taker_buy_quote": 247186.8046
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.0154,
          "high": 0.0162,
          "low": 0.0153,
          "close": 0.0159,
          "volume": 34067126.8,
          "close_time": 1765339199999,
          "quote_volume": 533291.2114,
          "trades": 2286,
          "taker_buy_base": 18056941.1,
          "taker_buy_quote": 282808.70296
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 0.0159,
          "high": 0.0159,
          "low": 0.0154,
          "close": 0.0156,
          "volume": 35178050.1,
          "close_time": 1765353599999,
          "quote_volume": 549452.00567,
          "trades": 1963,
          "taker_buy_base": 16595198.2,
          "taker_buy_quote": 259142.08816
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 0.0157,
          "high": 0.0157,
          "low": 0.0151,
          "close": 0.0151,
          "volume": 32731678.2,
          "close_time": 1765367999999,
          "quote_volume": 504202.62832,
          "trades": 2082,
          "taker_buy_base": 14800817.1,
          "taker_buy_quote": 228022.85279
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 0.0151,
          "high": 0.0154,
          "low": 0.015,
          "close": 0.0151,
          "volume": 33205366.9,
          "close_time": 1765382399999,
          "quote_volume": 503353.51809,
          "trades": 1765,
          "taker_buy_base": 16614860.3,
          "taker_buy_quote": 252151.83013
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 0.015,
          "high": 0.0153,
          "low": 0.0147,
          "close": 0.0151,
          "volume": 49348678.9,
          "close_time": 1765396799999,
          "quote_volume": 743441.67734,
          "trades": 2809,
          "taker_buy_base": 21896349.7,
          "taker_buy_quote": 330209.31534
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 0.015,
          "high": 0.0153,
          "low": 0.0148,
          "close": 0.0148,
          "volume": 34281509.6,
          "close_time": 1765411199999,
          "quote_volume": 514360.78087,
          "trades": 2064,
          "taker_buy_base": 19003092.1,
          "taker_buy_quote": 285618.59815
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.0147,
          "high": 0.0148,
          "low": 0.0142,
          "close": 0.0143,
          "volume": 36287513.9,
          "close_time": 1765425599999,
          "quote_volume": 525053.81976,
          "trades": 2045,
          "taker_buy_base": 15993591.7,
          "taker_buy_quote": 230939.98059
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 0.0142,
          "high": 0.0147,
          "low": 0.0142,
          "close": 0.0145,
          "volume": 12366648.9,
          "close_time": 1765439999999,
          "quote_volume": 178146.20627,
          "trades": 900,
          "taker_buy_base": 5850982.8,
          "taker_buy_quote": 84203.83869
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 0.0144,
          "high": 0.0146,
          "low": 0.0142,
          "close": 0.0144,
          "volume": 14683658.9,
          "close_time": 1765454399999,
          "quote_volume": 211233.59286,
          "trades": 1135,
          "taker_buy_base": 7231702.9,
          "taker_buy_quote": 104153.04667
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 0.0143,
          "high": 0.0144,
          "low": 0.0141,
          "close": 0.0143,
          "volume": 24422160.3,
          "close_time": 1765468799999,
          "quote_volume": 347913.40199,
          "trades": 1580,
          "taker_buy_base": 12141350.5,
          "taker_buy_quote": 173103.49488
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 0.0143,
          "high": 0.0145,
          "low": 0.0142,
          "close": 0.0143,
          "volume": 13046525.9,
          "close_time": 1765483199999,
          "quote_volume": 186987.57771,
          "trades": 760,
          "taker_buy_base": 5709044.8,
          "taker_buy_quote": 82023.16229
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 0.0143,
          "high": 0.0147,
          "low": 0.0143,
          "close": 0.0146,
          "volume": 11215504.6,
          "close_time": 1765497599999,
          "quote_volume": 162992.56584,
          "trades": 715,
          "taker_buy_base": 6805683.7,
          "taker_buy_quote": 99016.32849
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.0145,
          "high": 0.0158,
          "low": 0.0143,
          "close": 0.0155,
          "volume": 46605692.4,
          "close_time": 1765511999999,
          "quote_volume": 701700.40171,
          "trades": 3071,
          "taker_buy_base": 23935313.5,
          "taker_buy_quote": 360261.58741
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 0.0155,
          "high": 0.0158,
          "low": 0.015,
          "close": 0.0151,
          "volume": 28794091.5,
          "close_time": 1765526399999,
          "quote_volume": 441296.42362,
          "trades": 1692,
          "taker_buy_base": 14599776.0,
          "taker_buy_quote": 223832.95947
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 0.0151,
          "high": 0.0152,
          "low": 0.0147,
          "close": 0.0148,
          "volume": 26398820.1,
          "close_time": 1765540799999,
          "quote_volume": 394255.60112,
          "trades": 1369,
          "taker_buy_base": 10025846.5,
          "taker_buy_quote": 150072.92496
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 0.0148,
          "high": 0.015,
          "low": 0.0142,
          "close": 0.0144,
          "volume": 27447747.8,
          "close_time": 1765555199999,
          "quote_volume": 402773.61463,
          "trades": 1940,
          "taker_buy_base": 12142194.6,
          "taker_buy_quote": 178276.21048
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 0.0142,
          "high": 0.0146,
          "low": 0.0141,
          "close": 0.0143,
          "volume": 25288265.6,
          "close_time": 1765569599999,
          "quote_volume": 363737.29521,
          "trades": 1547,
          "taker_buy_base": 13084279.5,
          "taker_buy_quote": 188329.80225
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 0.0144,
          "high": 0.0146,
          "low": 0.0142,
          "close": 0.0146,
          "volume": 6245607.7,
          "close_time": 1765583999999,
          "quote_volume": 90224.10696,
          "trades": 665,
          "taker_buy_base": 3332067.8,
          "taker_buy_quote": 48186.442
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.0145,
          "high": 0.0148,
          "low": 0.0145,
          "close": 0.0148,
          "volume": 9631121.5,
          "close_time": 1765598399999,
          "quote_volume": 141018.24789,
          "trades": 559,
          "taker_buy_base": 4955264.9,
          "taker_buy_quote": 72586.07398
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 0.0147,
          "high": 0.015,
          "low": 0.0147,
          "close": 0.015,
          "volume": 11659243.3,
          "close_time": 1765612799999,
          "quote_volume": 173072.32465,
          "trades": 653,
          "taker_buy_base": 5975177.6,
          "taker_buy_quote": 88817.61697
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 0.0149,
          "high": 0.015,
          "low": 0.0144,
          "close": 0.0145,
          "volume": 15519901.9,
          "close_time": 1765627199999,
          "quote_volume": 227963.46812,
          "trades": 755,
          "taker_buy_base": 6177547.1,
          "taker_buy_quote": 90778.83841
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 0.0144,
          "high": 0.0148,
          "low": 0.0144,
          "close": 0.0146,
          "volume": 20683483.6,
          "close_time": 1765641599999,
          "quote_volume": 303116.40876,
          "trades": 930,
          "taker_buy_base": 12082504.9,
          "taker_buy_quote": 177077.41262
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 0.0147,
          "high": 0.0148,
          "low": 0.0146,
          "close": 0.0147,
          "volume": 10774561.3,
          "close_time": 1765655999999,
          "quote_volume": 158482.17662,
          "trades": 560,
          "taker_buy_base": 5467665.3,
          "taker_buy_quote": 80457.64421
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 0.0147,
          "high": 0.015,
          "low": 0.0146,
          "close": 0.0147,
          "volume": 12676794.7,
          "close_time": 1765670399999,
          "quote_volume": 187832.09383,
          "trades": 575,
          "taker_buy_base": 6573384.9,
          "taker_buy_quote": 97402.17057
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.0147,
          "high": 0.0149,
          "low": 0.0146,
          "close": 0.0146,
          "volume": 5322234.4,
          "close_time": 1765684799999,
          "quote_volume": 78376.32014,
          "trades": 301,
          "taker_buy_base": 2388524.6,
          "taker_buy_quote": 35233.0887
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 0.0147,
          "high": 0.0147,
          "low": 0.0142,
          "close": 0.0145,
          "volume": 14877616.7,
          "close_time": 1765699199999,
          "quote_volume": 214813.38029,
          "trades": 726,
          "taker_buy_base": 7985334.8,
          "taker_buy_quote": 115341.68921
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 0.0145,
          "high": 0.0146,
          "low": 0.0142,
          "close": 0.0143,
          "volume": 18402184.8,
          "close_time": 1765713599999,
          "quote_volume": 264298.62949,
          "trades": 831,
          "taker_buy_base": 8526790.4,
          "taker_buy_quote": 122677.17232
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 0.0143,
          "high": 0.0146,
          "low": 0.0142,
          "close": 0.0145,
          "volume": 13825237.5,
          "close_time": 1765727999999,
          "quote_volume": 199198.56658,
          "trades": 695,
          "taker_buy_base": 7086615.4,
          "taker_buy_quote": 102204.50337
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 0.0145,
          "high": 0.0148,
          "low": 0.0143,
          "close": 0.0144,
          "volume": 28903857.1,
          "close_time": 1765742399999,
          "quote_volume": 421852.08927,
          "trades": 1342,
          "taker_buy_base": 13406366.1,
          "taker_buy_quote": 195664.95142
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 0.0143,
          "high": 0.0145,
          "low": 0.014,
          "close": 0.0141,
          "volume": 16984854.8,
          "close_time": 1765756799999,
          "quote_volume": 241584.37363,
          "trades": 879,
          "taker_buy_base": 7774282.2,
          "taker_buy_quote": 110776.96824
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.014,
          "high": 0.0145,
          "low": 0.0139,
          "close": 0.0142,
          "volume": 23446989.9,
          "close_time": 1765771199999,
          "quote_volume": 332358.24451,
          "trades": 1348,
          "taker_buy_base": 10627097.3,
          "taker_buy_quote": 150744.67063
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 0.0142,
          "high": 0.0145,
          "low": 0.0142,
          "close": 0.0144,
          "volume": 21875231.1,
          "close_time": 1765785599999,
          "quote_volume": 313441.03674,
          "trades": 1007,
          "taker_buy_base": 12543874.3,
          "taker_buy_quote": 179919.01005
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 0.0143,
          "high": 0.0158,
          "low": 0.0143,
          "close": 0.0149,
          "volume": 90862280.0,
          "close_time": 1765799999999,
          "quote_volume": 1376316.89801,
          "trades": 6004,
          "taker_buy_base": 43702435.8,
          "taker_buy_quote": 662043.37904
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 0.0149,
          "high": 0.015,
          "low": 0.0142,
          "close": 0.0144,
          "volume": 59338551.3,
          "close_time": 1765814399999,
          "quote_volume": 864163.01581,
          "trades": 2988,
          "taker_buy_base": 28658490.9,
          "taker_buy_quote": 417732.09542
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 0.0144,
          "high": 0.0146,
          "low": 0.014,
          "close": 0.014,
          "volume": 64905794.1,
          "close_time": 1765828799999,
          "quote_volume": 925476.77145,
          "trades": 3360,
          "taker_buy_base": 29768714.8,
          "taker_buy_quote": 424881.92251
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 0.014,
          "high": 0.0146,
          "low": 0.0137,
          "close": 0.0146,
          "volume": 56160271.3,
          "close_time": 1765843199999,
          "quote_volume": 794958.73269,
          "trades": 2633,
          "taker_buy_base": 28938218.0,
          "taker_buy_quote": 410206.75297
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.0145,
          "high": 0.0154,
          "low": 0.0144,
          "close": 0.0147,
          "volume": 64600750.9,
          "close_time": 1765857599999,
          "quote_volume": 960741.01155,
          "trades": 3244,
          "taker_buy_base": 35181656.7,
          "taker_buy_quote": 523156.80255
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 0.0147,
          "high": 0.0152,
          "low": 0.0143,
          "close": 0.0144,
          "volume": 46827278.1,
          "close_time": 1765871999999,
          "quote_volume": 689869.02598,
          "trades": 2823,
          "taker_buy_base": 22278976.7,
          "taker_buy_quote": 328891.85782
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 0.0143,
          "high": 0.0145,
          "low": 0.0142,
          "close": 0.0144,
          "volume": 25724778.2,
          "close_time": 1765886399999,
          "quote_volume": 369520.94672,
          "trades": 1324,
          "taker_buy_base": 12070168.5,
          "taker_buy_quote": 173469.48782
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 0.0145,
          "high": 0.0146,
          "low": 0.0141,
          "close": 0.0144,
          "volume": 40300949.3,
          "close_time": 1765900799999,
          "quote_volume": 575561.97233,
          "trades": 1920,
          "taker_buy_base": 18519803.2,
          "taker_buy_quote": 264937.24928
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 0.0144,
          "high": 0.0144,
          "low": 0.0142,
          "close": 0.0143,
          "volume": 13962896.7,
          "close_time": 1765915199999,
          "quote_volume": 200133.75699,
          "trades": 716,
          "taker_buy_base": 6904411.1,
          "taker_buy_quote": 99060.19084
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 0.0144,
          "high": 0.015,
          "low": 0.0143,
          "close": 0.0149,
          "volume": 15053117.6,
          "close_time": 1765929599999,
          "quote_volume": 221292.54816,
          "trades": 936,
          "taker_buy_base": 8304039.7,
          "taker_buy_quote": 122131.63014
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.0149,
          "high": 0.0154,
          "low": 0.0147,
          "close": 0.0152,
          "volume": 34026798.9,
          "close_time": 1765943999999,
          "quote_volume": 513040.92107,
          "trades": 1853,
          "taker_buy_base": 14838011.4,
          "taker_buy_quote": 223978.85166
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 0.0151,
          "high": 0.0152,
          "low": 0.0143,
          "close": 0.0146,
          "volume": 43628384.0,
          "close_time": 1765958399999,
          "quote_volume": 638981.17884,
          "trades": 1703,
          "taker_buy_base": 19654668.7,
          "taker_buy_quote": 288111.63988
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 0.0146,
          "high": 0.0148,
          "low": 0.0143,
          "close": 0.0147,
          "volume": 28091650.4,
          "close_time": 1765972799999,
          "quote_volume": 407045.64097,
          "trades": 1613,
          "taker_buy_base": 14737550.2,
          "taker_buy_quote": 213818.49523
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 0.0147,
          "high": 0.0154,
          "low": 0.0144,
          "close": 0.0151,
          "volume": 81713291.2,
          "close_time": 1765987199999,
          "quote_volume": 1215094.44936,
          "trades": 4627,
          "taker_buy_base": 47257446.2,
          "taker_buy_quote": 704091.35179
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 0.0151,
          "high": 0.0161,
          "low": 0.0147,
          "close": 0.0157,
          "volume": 151664448.2,
          "close_time": 1766001599999,
          "quote_volume": 2334008.63937,
          "trades": 9936,
          "taker_buy_base": 74284171.5,
          "taker_buy_quote": 1143727.39222
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 0.0157,
          "high": 0.016,
          "low": 0.0151,
          "close": 0.0152,
          "volume": 54942571.2,
          "close_time": 1766015999999,
          "quote_volume": 853205.82973,
          "trades": 3531,
          "taker_buy_base": 24351735.9,
          "taker_buy_quote": 378743.5768
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.0152,
          "high": 0.0161,
          "low": 0.0149,
          "close": 0.0155,
          "volume": 49239567.7,
          "close_time": 1766030399999,
          "quote_volume": 766287.558,
          "trades": 3610,
          "taker_buy_base": 26873883.0,
          "taker_buy_quote": 418897.30766
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 0.0155,
          "high": 0.0163,
          "low": 0.0154,
          "close": 0.0157,
          "volume": 67478415.1,
          "close_time": 1766044799999,
          "quote_volume": 1070725.02675,
          "trades": 5959,
          "taker_buy_base": 37082637.5,
          "taker_buy_quote": 589534.95401
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 0.0157,
          "high": 0.016,
          "low": 0.0152,
          "close": 0.0158,
          "volume": 41599494.8,
          "close_time": 1766059199999,
          "quote_volume": 646552.42474,
          "trades": 2881,
          "taker_buy_base": 17532807.8,
          "taker_buy_quote": 272838.6621
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 0.0158,
          "high": 0.0163,
          "low": 0.0154,
          "close": 0.016,
          "volume": 47282827.7,
          "close_time": 1766073599999,
          "quote_volume": 745972.40011,
          "trades": 3410,
          "taker_buy_base": 23952429.4,
          "taker_buy_quote": 378241.47222
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 0.016,
          "high": 0.016,
          "low": 0.014,
          "close": 0.0141,
          "volume": 73693884.3,
          "close_time": 1766087999999,
          "quote_volume": 1097556.34251,
          "trades": 4021,
          "taker_buy_base": 29613179.7,
          "taker_buy_quote": 442705.40874
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 0.0141,
          "high": 0.0152,
          "low": 0.0141,
          "close": 0.015,
          "volume": 48289525.3,
          "close_time": 1766102399999,
          "quote_volume": 705829.00356,
          "trades": 2056,
          "taker_buy_base": 25816418.1,
          "taker_buy_quote": 377693.02704
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.0149,
          "high": 0.0154,
          "low": 0.0145,
          "close": 0.0147,
          "volume": 69233698.8,
          "close_time": 1766116799999,
          "quote_volume": 1035515.57179,
          "trades": 3443,
          "taker_buy_base": 32829837.2,
          "taker_buy_quote": 490834.69036
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 0.0148,
          "high": 0.0154,
          "low": 0.0147,
          "close": 0.0154,
          "volume": 41156464.9,
          "close_time": 1766131199999,
          "quote_volume": 618276.73043,
          "trades": 2181,
          "taker_buy_base": 22072465.0,
          "taker_buy_quote": 331798.82082
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 0.0154,
          "high": 0.0159,
          "low": 0.0153,
          "close": 0.0155,
          "volume": 62794694.2,
          "close_time": 1766145599999,
          "quote_volume": 980867.04432,
          "trades": 3239,
          "taker_buy_base": 31263272.1,
          "taker_buy_quote": 488649.14331
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 0.0156,
          "high": 0.0161,
          "low": 0.0154,
          "close": 0.0155,
          "volume": 67459654.0,
          "close_time": 1766159999999,
          "quote_volume": 1058610.10669,
          "trades": 3753,
          "taker_buy_base": 33930258.7,
          "taker_buy_quote": 532918.61747
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 0.0155,
          "high": 0.0163,
          "low": 0.0155,
          "close": 0.0162,
          "volume": 46170179.9,
          "close_time": 1766174399999,
          "quote_volume": 728827.98643,
          "trades": 2364,
          "taker_buy_base": 24208796.2,
          "taker_buy_quote": 382176.03085
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 0.0161,
          "high": 0.0167,
          "low": 0.016,
          "close": 0.0166,
          "volume": 32513213.8,
          "close_time": 1766188799999,
          "quote_volume": 529341.11791,
          "trades": 1868,
          "taker_buy_base": 17571492.1,
          "taker_buy_quote": 286278.73104
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.0165,
          "high": 0.0165,
          "low": 0.0157,
          "close": 0.0162,
          "volume": 40803798.8,
          "close_time": 1766203199999,
          "quote_volume": 655831.79107,
          "trades": 2476,
          "taker_buy_base": 21178200.2,
          "taker_buy_quote": 340540.324
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 0.0162,
          "high": 0.0163,
          "low": 0.0158,
          "close": 0.0159,
          "volume": 33116693.0,
          "close_time": 1766217599999,
          "quote_volume": 530452.54453,
          "trades": 1631,
          "taker_buy_base": 15663329.8,
          "taker_buy_quote": 251016.13679
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 0.016,
          "high": 0.0163,
          "low": 0.0156,
          "close": 0.0161,
          "volume": 40356286.3,
          "close_time": 1766231999999,
          "quote_volume": 645659.02326,
          "trades": 2076,
          "taker_buy_base": 21325399.8,
          "taker_buy_quote": 341654.44742
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 0.0162,
          "high": 0.0162,
          "low": 0.0156,
          "close": 0.0157,
          "volume": 37460124.5,
          "close_time": 1766246399999,
          "quote_volume": 596460.3591,
          "trades": 2053,
          "taker_buy_base": 18673079.0,
          "taker_buy_quote": 297549.79339
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 0.0157,
          "high": 0.0161,
          "low": 0.0156,
          "close": 0.0159,
          "volume": 19187999.1,
          "close_time": 1766260799999,
          "quote_volume": 304482.60142,
          "trades": 966,
          "taker_buy_base": 10965507.8,
          "taker_buy_quote": 174149.25634
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 0.016,
          "high": 0.016,
          "low": 0.0157,
          "close": 0.016,
          "volume": 8164357.6,
          "close_time": 1766275199999,
          "quote_volume": 129648.70751,
          "trades": 484,
          "taker_buy_base": 4782280.3,
          "taker_buy_quote": 75958.47808
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.016,
          "high": 0.016,
          "low": 0.0156,
          "close": 0.0158,
          "volume": 23281408.1,
          "close_time": 1766289599999,
          "quote_volume": 366346.80139,
          "trades": 1075,
          "taker_buy_base": 11555056.2,
          "taker_buy_quote": 181917.92605
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 0.0158,
          "high": 0.0162,
          "low": 0.0157,
          "close": 0.016,
          "volume": 32183012.6,
          "close_time": 1766303999999,
          "quote_volume": 512880.91967,
          "trades": 1662,
          "taker_buy_base": 17255629.7,
          "taker_buy_quote": 275172.31304
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 0.016,
          "high": 0.0162,
          "low": 0.0155,
          "close": 0.0156,
          "volume": 29383244.0,
          "close_time": 1766318399999,
          "quote_volume": 466757.13478,
          "trades": 1270,
          "taker_buy_base": 13300630.4,
          "taker_buy_quote": 211542.74293
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 0.0156,
          "high": 0.0156,
          "low": 0.0147,
          "close": 0.0149,
          "volume": 55454053.7,
          "close_time": 1766332799999,
          "quote_volume": 837243.08427,
          "trades": 2352,
          "taker_buy_base": 24840364.2,
          "taker_buy_quote": 375027.33744
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 0.0148,
          "high": 0.0153,
          "low": 0.0147,
          "close": 0.0152,
          "volume": 20035615.7,
          "close_time": 1766347199999,
          "quote_volume": 300531.47256,
          "trades": 1237,
          "taker_buy_base": 10079142.5,
          "taker_buy_quote": 151485.62686
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 0.0152,
          "high": 0.0152,
          "low": 0.0143,
          "close": 0.0148,
          "volume": 36469506.6,
          "close_time": 1766361599999,
          "quote_volume": 536678.20408,
          "trades": 2015,
          "taker_buy_base": 16313527.5,
          "taker_buy_quote": 240310.41227
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.0148,
          "high": 0.0152,
          "low": 0.0147,
          "close": 0.0151,
          "volume": 22381518.8,
          "close_time": 1766375999999,
          "quote_volume": 335310.6566,
          "trades": 1698,
          "taker_buy_base": 9828704.2,
          "taker_buy_quote": 147377.62177
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 0.0151,
          "high": 0.0156,
          "low": 0.015,
          "close": 0.0154,
          "volume": 28024495.7,
          "close_time": 1766390399999,
          "quote_volume": 429119.16043,
          "trades": 1780,
          "taker_buy_base": 14535369.1,
          "taker_buy_quote": 222492.69593
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 0.0154,
          "high": 0.0155,
          "low": 0.015,
          "close": 0.0152,
          "volume": 19257215.1,
          "close_time": 1766404799999,
          "quote_volume": 294002.90517,
          "trades": 1207,
          "taker_buy_base": 7964283.1,
          "taker_buy_quote": 121732.88695
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 0.0153,
          "high": 0.0155,
          "low": 0.0151,
          "close": 0.0152,
          "volume": 48861665.5,
          "close_time": 1766419199999,
          "quote_volume": 746724.37683,
          "trades": 2577,
          "taker_buy_base": 24337711.4,
          "taker_buy_quote": 371973.71764
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 0.0152,
          "high": 0.0153,
          "low": 0.0149,
          "close": 0.0149,
          "volume": 31036829.1,
          "close_time": 1766433599999,
          "quote_volume": 468748.57003,
          "trades": 1907,
          "taker_buy_base": 15116756.0,
          "taker_buy_quote": 228480.56141
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 0.015,
          "high": 0.0152,
          "low": 0.0148,
          "close": 0.0151,
          "volume": 17995507.1,
          "close_time": 1766447999999,
          "quote_volume": 268687.07547,
          "trades": 1179,
          "taker_buy_base": 9454282.3,
          "taker_buy_quote": 141217.05848
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.0152,
          "high": 0.0152,
          "low": 0.0148,
          "close": 0.0148,
          "volume": 23061977.8,
          "close_time": 1766462399999,
          "quote_volume": 345575.36712,
          "trades": 1396,
          "taker_buy_base": 10660399.6,
          "taker_buy_quote": 159773.88196
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 0.0149,
          "high": 0.0149,
          "low": 0.0146,
          "close": 0.0149,
          "volume": 22995428.2,
          "close_time": 1766476799999,
          "quote_volume": 339714.49927,
          "trades": 1289,
          "taker_buy_base": 10625812.3,
          "taker_buy_quote": 157179.86521
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 0.0149,
          "high": 0.0151,
          "low": 0.0147,
          "close": 0.015,
          "volume": 16491710.7,
          "close_time": 1766491199999,
          "quote_volume": 246173.89522,
          "trades": 946,
          "taker_buy_base": 9074816.7,
          "taker_buy_quote": 135540.4459
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 0.015,
          "high": 0.015,
          "low": 0.0144,
          "close": 0.0145,
          "volume": 25824325.9,
          "close_time": 1766505599999,
          "quote_volume": 378877.93653,
          "trades": 1699,
          "taker_buy_base": 10749008.3,
          "taker_buy_quote": 157764.12505
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 0.0145,
          "high": 0.0151,
          "low": 0.0145,
          "close": 0.015,
          "volume": 23808224.1,
          "close_time": 1766519999999,
          "quote_volume": 351921.182,
          "trades": 1652,
          "taker_buy_base": 12148423.6,
          "taker_buy_quote": 179650.9966
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 0.0149,
          "high": 0.0151,
          "low": 0.0148,
          "close": 0.0149,
          "volume": 17655065.1,
          "close_time": 1766534399999,
          "quote_volume": 263951.03144,
          "trades": 795,
          "taker_buy_base": 9281184.9,
          "taker_buy_quote": 138970.33844
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.0149,
          "high": 0.015,
          "low": 0.0144,
          "close": 0.0147,
          "volume": 15314764.5,
          "close_time": 1766548799999,
          "quote_volume": 225131.02733,
          "trades": 985,
          "taker_buy_base": 7749833.6,
          "taker_buy_quote": 113902.43492
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 0.0148,
          "high": 0.015,
          "low": 0.0144,
          "close": 0.0147,
          "volume": 18377952.3,
          "close_time": 1766563199999,
          "quote_volume": 270447.85792,
          "trades": 1342,
          "taker_buy_base": 8763741.4,
          "taker_buy_quote": 128895.4022
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 0.0147,
          "high": 0.0149,
          "low": 0.0145,
          "close": 0.0147,
          "volume": 18161229.4,
          "close_time": 1766577599999,
          "quote_volume": 267101.49459,
          "trades": 1160,
          "taker_buy_base": 8791295.5,
          "taker_buy_quote": 129433.69455
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 0.0147,
          "high": 0.015,
          "low": 0.0147,
          "close": 0.0149,
          "volume": 23408843.0,
          "close_time": 1766591999999,
          "quote_volume": 347002.56132,
          "trades": 1464,
          "taker_buy_base": 11561104.2,
          "taker_buy_quote": 171444.41561
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 0.0149,
          "high": 0.015,
          "low": 0.0146,
          "close": 0.0147,
          "volume": 8660314.8,
          "close_time": 1766606399999,
          "quote_volume": 127712.53613,
          "trades": 583,
          "taker_buy_base": 4058290.0,
          "taker_buy_quote": 59845.45631
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 0.0147,
          "high": 0.015,
          "low": 0.0147,
          "close": 0.015,
          "volume": 12533473.1,
          "close_time": 1766620799999,
          "quote_volume": 186045.54379,
          "trades": 900,
          "taker_buy_base": 7364477.7,
          "taker_buy_quote": 109392.26285
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.015,
          "high": 0.0152,
          "low": 0.0148,
          "close": 0.015,
          "volume": 18189795.5,
          "close_time": 1766635199999,
          "quote_volume": 273978.30835,
          "trades": 1057,
          "taker_buy_base": 8424002.9,
          "taker_buy_quote": 127023.82086
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 0.015,
          "high": 0.0159,
          "low": 0.0148,
          "close": 0.0158,
          "volume": 56340832.3,
          "close_time": 1766649599999,
          "quote_volume": 868842.83209,
          "trades": 3082,
          "taker_buy_base": 29457726.2,
          "taker_buy_quote": 454672.59759
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 0.0158,
          "high": 0.0163,
          "low": 0.0154,
          "close": 0.0155,
          "volume": 70530868.1,
          "close_time": 1766663999999,
          "quote_volume": 1123242.11821,
          "trades": 4469,
          "taker_buy_base": 36559675.7,
          "taker_buy_quote": 583085.054
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 0.0155,
          "high": 0.0156,
          "low": 0.0152,
          "close": 0.0153,
          "volume": 21992907.0,
          "close_time": 1766678399999,
          "quote_volume": 337764.21712,
          "trades": 1328,
          "taker_buy_base": 10607274.3,
          "taker_buy_quote": 162892.42928
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 0.0153,
          "high": 0.0155,
          "low": 0.0152,
          "close": 0.0154,
          "volume": 18032814.5,
          "close_time": 1766692799999,
          "quote_volume": 277202.59905,
          "trades": 1199,
          "taker_buy_base": 8773844.1,
          "taker_buy_quote": 135038.0574
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 0.0154,
          "high": 0.0155,
          "low": 0.0146,
          "close": 0.0148,
          "volume": 23460599.3,
          "close_time": 1766707199999,
          "quote_volume": 354771.10403,
          "trades": 1517,
          "taker_buy_base": 10114061.5,
          "taker_buy_quote": 153229.86249
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.0148,
          "high": 0.0153,
          "low": 0.0146,
          "close": 0.015,
          "volume": 23982193.2,
          "close_time": 1766721599999,
          "quote_volume": 358510.9115,
          "trades": 1840,
          "taker_buy_base": 11257038.8,
          "taker_buy_quote": 168459.54143
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 0.015,
          "high": 0.0152,
          "low": 0.0148,
          "close": 0.0149,
          "volume": 18660545.5,
          "close_time": 1766735999999,
          "quote_volume": 279617.07826,
          "trades": 1402,
          "taker_buy_base": 10404984.6,
          "taker_buy_quote": 156063.37318
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 0.0149,
          "high": 0.0152,
          "low": 0.0148,
          "close": 0.0151,
          "volume": 18750387.5,
          "close_time": 1766750399999,
          "quote_volume": 281287.03799,
          "trades": 1137,
          "taker_buy_base": 10374501.5,
          "taker_buy_quote": 155830.88337
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 0.0151,
          "high": 0.016,
          "low": 0.015,
          "close": 0.0156,
          "volume": 70425787.2,
          "close_time": 1766764799999,
          "quote_volume": 1085654.50729,
          "trades": 4047,
          "taker_buy_base": 39041615.5,
          "taker_buy_quote": 602648.76988
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 0.0156,
          "high": 0.0157,
          "low": 0.0152,
          "close": 0.0156,
          "volume": 36156518.3,
          "close_time": 1766779199999,
          "quote_volume": 559478.4504,
          "trades": 2028,
          "taker_buy_base": 16585528.1,
          "taker_buy_quote": 257010.00169
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 0.0156,
          "high": 0.016,
          "low": 0.0155,
          "close": 0.0158,
          "volume": 19021394.9,
          "close_time": 1766793599999,
          "quote_volume": 299150.29678,
          "trades": 1071,
          "taker_buy_base": 9364680.4,
          "taker_buy_quote": 147434.04185
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.0158,
          "high": 0.0159,
          "low": 0.0154,
          "close": 0.0157,
          "volume": 25683303.0,
          "close_time": 1766807999999,
          "quote_volume": 402503.25014,
          "trades": 2052,
          "taker_buy_base": 11355867.9,
          "taker_buy_quote": 178088.16784
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 0.0158,
          "high": 0.0162,
          "low": 0.0155,
          "close": 0.016,
          "volume": 38084419.8,
          "close_time": 1766822399999,
          "quote_volume": 605058.73546,
          "trades": 2334,
          "taker_buy_base": 19120063.0,
          "taker_buy_quote": 304092.23996
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 0.016,
          "high": 0.0162,
          "low": 0.0155,
          "close": 0.0157,
          "volume": 40129843.7,
          "close_time": 1766836799999,
          "quote_volume": 633158.47198,
          "trades": 3027,
          "taker_buy_base": 20214598.5,
          "taker_buy_quote": 319164.29107
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 0.0157,
          "high": 0.0159,
          "low": 0.0156,
          "close": 0.0157,
          "volume": 16990092.1,
          "close_time": 1766851199999,
          "quote_volume": 266541.03593,
          "trades": 1158,
          "taker_buy_base": 8279704.6,
          "taker_buy_quote": 130016.38045
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 0.0156,
          "high": 0.0158,
          "low": 0.0155,
          "close": 0.0156,
          "volume": 16290104.4,
          "close_time": 1766865599999,
          "quote_volume": 255610.81738,
          "trades": 1117,
          "taker_buy_base": 7836670.5,
          "taker_buy_quote": 123156.44574
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 0.0157,
          "high": 0.016,
          "low": 0.0156,
          "close": 0.016,
          "volume": 13902535.7,
          "close_time": 1766879999999,
          "quote_volume": 219211.01991,
          "trades": 695,
          "taker_buy_base": 8195475.2,
          "taker_buy_quote": 129309.83006
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.0159,
          "high": 0.016,
          "low": 0.0157,
          "close": 0.0157,
          "volume": 10592511.9,
          "close_time": 1766894399999,
          "quote_volume": 167546.71453,
          "trades": 610,
          "taker_buy_base": 3600517.8,
          "taker_buy_quote": 56933.2901
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 0.0157,
          "high": 0.0158,
          "low": 0.0156,
          "close": 0.0156,
          "volume": 14176029.8,
          "close_time": 1766908799999,
          "quote_volume": 221623.54348,
          "trades": 823,
          "taker_buy_base": 6649038.6,
          "taker_buy_quote": 104029.96994
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 0.0157,
          "high": 0.0158,
          "low": 0.0155,
          "close": 0.0156,
          "volume": 13756536.9,
          "close_time": 1766923199999,
          "quote_volume": 215241.10703,
          "trades": 643,
          "taker_buy_base": 7168799.7,
          "taker_buy_quote": 112410.72855
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 0.0156,
          "high": 0.016,
          "low": 0.0155,
          "close": 0.0157,
          "volume": 20082541.6,
          "close_time": 1766937599999,
          "quote_volume": 315382.10073,
          "trades": 1131,
          "taker_buy_base": 12600941.4,
          "taker_buy_quote": 197940.94427
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 0.0158,
          "high": 0.0162,
          "low": 0.0151,
          "close": 0.0152,
          "volume": 45905258.2,
          "close_time": 1766951999999,
          "quote_volume": 720009.44557,
          "trades": 2555,
          "taker_buy_base": 19852249.6,
          "taker_buy_quote": 312075.99131
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 0.0152,
          "high": 0.0153,
          "low": 0.0149,
          "close": 0.0151,
          "volume": 16867347.7,
          "close_time": 1766966399999,
          "quote_volume": 253882.54555,
          "trades": 911,
          "taker_buy_base": 7185010.6,
          "taker_buy_quote": 108394.96383
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.015,
          "high": 0.0156,
          "low": 0.015,
          "close": 0.0156,
          "volume": 20049183.8,
          "close_time": 1766980799999,
          "quote_volume": 305399.7086,
          "trades": 1272,
          "taker_buy_base": 10094406.2,
          "taker_buy_quote": 153765.00556
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 0.0155,
          "high": 0.0159,
          "low": 0.0153,
          "close": 0.0155,
          "volume": 30907940.1,
          "close_time": 1766995199999,
          "quote_volume": 481640.3386,
          "trades": 2127,
          "taker_buy_base": 15367092.3,
          "taker_buy_quote": 239925.77763
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 0.0155,
          "high": 0.0158,
          "low": 0.0153,
          "close": 0.0157,
          "volume": 33510246.9,
          "close_time": 1767009599999,
          "quote_volume": 520200.84524,
          "trades": 2184,
          "taker_buy_base": 17755072.9,
          "taker_buy_quote": 275707.77778
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 0.0157,
          "high": 0.0158,
          "low": 0.0152,
          "close": 0.0153,
          "volume": 38098451.8,
          "close_time": 1767023999999,
          "quote_volume": 589337.9295,
          "trades": 2504,
          "taker_buy_base": 18129789.7,
          "taker_buy_quote": 280674.47592
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 0.0153,
          "high": 0.0163,
          "low": 0.015,
          "close": 0.0161,
          "volume": 100393276.0,
          "close_time": 1767038399999,
          "quote_volume": 1591450.80357,
          "trades": 5759,
          "taker_buy_base": 52601414.9,
          "taker_buy_quote": 834666.02337
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 0.0161,
          "high": 0.0164,
          "low": 0.0158,
          "close": 0.0159,
          "volume": 30400383.4,
          "close_time": 1767052799999,
          "quote_volume": 487847.08798,
          "trades": 1953,
          "taker_buy_base": 13415550.7,
          "taker_buy_quote": 215468.85927
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.0159,
          "high": 0.016,
          "low": 0.0154,
          "close": 0.0156,
          "volume": 39485439.1,
          "close_time": 1767067199999,
          "quote_volume": 619612.33081,
          "trades": 2564,
          "taker_buy_base": 18625391.9,
          "taker_buy_quote": 292365.65078
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 0.0156,
          "high": 0.0165,
          "low": 0.0155,
          "close": 0.0161,
          "volume": 41335345.9,
          "close_time": 1767081599999,
          "quote_volume": 661462.53,
          "trades": 2950,
          "taker_buy_base": 20161503.4,
          "taker_buy_quote": 322677.57024
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 0.0161,
          "high": 0.0162,
          "low": 0.0158,
          "close": 0.0161,
          "volume": 26285323.9,
          "close_time": 1767095999999,
          "quote_volume": 421182.95452,
          "trades": 2061,
          "taker_buy_base": 12613088.9,
          "taker_buy_quote": 202277.04948
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 0.0161,
          "high": 0.0162,
          "low": 0.0156,
          "close": 0.0161,
          "volume": 29771975.4,
          "close_time": 1767110399999,
          "quote_volume": 471540.58914,
          "trades": 2215,
          "taker_buy_base": 13985743.6,
          "taker_buy_quote": 221656.51956
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 0.0161,
          "high": 0.0163,
          "low": 0.0156,
          "close": 0.0158,
          "volume": 45088109.1,
          "close_time": 1767124799999,
          "quote_volume": 721393.84438,
          "trades": 3202,
          "taker_buy_base": 23090081.6,
          "taker_buy_quote": 370515.42185
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 0.0158,
          "high": 0.016,
          "low": 0.0156,
          "close": 0.016,
          "volume": 9693336.2,
          "close_time": 1767139199999,
          "quote_volume": 153010.03029,
          "trades": 709,
          "taker_buy_base": 5278974.4,
          "taker_buy_quote": 83315.92729
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.0159,
          "high": 0.0161,
          "low": 0.0157,
          "close": 0.016,
          "volume": 20203901.9,
          "close_time": 1767153599999,
          "quote_volume": 321257.34224,
          "trades": 1559,
          "taker_buy_base": 9620657.1,
          "taker_buy_quote": 153130.05323
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 0.016,
          "high": 0.0162,
          "low": 0.0157,
          "close": 0.0158,
          "volume": 22642003.8,
          "close_time": 1767167999999,
          "quote_volume": 361128.64217,
          "trades": 1389,
          "taker_buy_base": 11088617.6,
          "taker_buy_quote": 176855.83357
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 0.0159,
          "high": 0.016,
          "low": 0.0156,
          "close": 0.0158,
          "volume": 20785430.7,
          "close_time": 1767182399999,
          "quote_volume": 327546.44158,
          "trades": 1474,
          "taker_buy_base": 9177230.1,
          "taker_buy_quote": 144629.22913
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 0.0158,
          "high": 0.0166,
          "low": 0.0158,
          "close": 0.0164,
          "volume": 76894724.2,
          "close_time": 1767196799999,
          "quote_volume": 1243373.11535,
          "trades": 3892,
          "taker_buy_base": 38482299.4,
          "taker_buy_quote": 622628.67648
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 0.0163,
          "high": 0.0172,
          "low": 0.0159,
          "close": 0.0166,
          "volume": 109750135.6,
          "close_time": 1767211199999,
          "quote_volume": 1808306.84249,
          "trades": 6193,
          "taker_buy_base": 51754456.9,
          "taker_buy_quote": 852537.33967
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 0.0166,
          "high": 0.0173,
          "low": 0.0164,
          "close": 0.0173,
          "volume": 52922110.9,
          "close_time": 1767225599999,
          "quote_volume": 891854.10731,
          "trades": 2818,
          "taker_buy_base": 28182570.9,
          "taker_buy_quote": 475018.17441
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.0172,
          "high": 0.0174,
          "low": 0.0166,
          "close": 0.0167,
          "volume": 57156192.0,
          "close_time": 1767239999999,
          "quote_volume": 970773.45945,
          "trades": 3134,
          "taker_buy_base": 24497744.5,
          "taker_buy_quote": 416514.73376
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 0.0168,
          "high": 0.0168,
          "low": 0.0164,
          "close": 0.0167,
          "volume": 21523784.7,
          "close_time": 1767254399999,
          "quote_volume": 357561.51596,
          "trades": 1102,
          "taker_buy_base": 10146991.7,
          "taker_buy_quote": 168630.97743
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 0.0167,
          "high": 0.018,
          "low": 0.0166,
          "close": 0.017,
          "volume": 73237866.5,
          "close_time": 1767268799999,
          "quote_volume": 1269250.16004,
          "trades": 3861,
          "taker_buy_base": 35772102.4,
          "taker_buy_quote": 619817.02817
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 0.017,
          "high": 0.0177,
          "low": 0.0166,
          "close": 0.0175,
          "volume": 71351200.9,
          "close_time": 1767283199999,
          "quote_volume": 1231570.18038,
          "trades": 3514,
          "taker_buy_base": 36651305.8,
          "taker_buy_quote": 633430.13865
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 0.0175,
          "high": 0.0175,
          "low": 0.0171,
          "close": 0.0174,
          "volume": 22218206.7,
          "close_time": 1767297599999,
          "quote_volume": 383738.46623,
          "trades": 1340,
          "taker_buy_base": 10632449.5,
          "taker_buy_quote": 183720.6392
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 0.0173,
          "high": 0.0174,
          "low": 0.017,
          "close": 0.0173,
          "volume": 15830456.9,
          "close_time": 1767311999999,
          "quote_volume": 273318.26999,
          "trades": 898,
          "taker_buy_base": 9495403.8,
          "taker_buy_quote": 164157.31645
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.0173,
          "high": 0.0174,
          "low": 0.0171,
          "close": 0.0172,
          "volume": 19503211.9,
          "close_time": 1767326399999,
          "quote_volume": 335808.24115,
          "trades": 1200,
          "taker_buy_base": 9756465.6,
          "taker_buy_quote": 168144.8125
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 0.0173,
          "high": 0.0174,
          "low": 0.0169,
          "close": 0.0174,
          "volume": 17515610.9,
          "close_time": 1767340799999,
          "quote_volume": 299969.87934,
          "trades": 1113,
          "taker_buy_base": 9405656.8,
          "taker_buy_quote": 161141.19351
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 0.0173,
          "high": 0.0174,
          "low": 0.017,
          "close": 0.0171,
          "volume": 16022647.9,
          "close_time": 1767355199999,
          "quote_volume": 274639.48967,
          "trades": 816,
          "taker_buy_base": 5217625.5,
          "taker_buy_quote": 89579.71407
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 0.017,
          "high": 0.018,
          "low": 0.017,
          "close": 0.0177,
          "volume": 51233939.9,
          "close_time": 1767369599999,
          "quote_volume": 902014.93244,
          "trades": 3364,
          "taker_buy_base": 28122174.4,
          "taker_buy_quote": 495265.43682
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 0.0178,
          "high": 0.0182,
          "low": 0.0175,
          "close": 0.0177,
          "volume": 23702609.0,
          "close_time": 1767383999999,
          "quote_volume": 422030.90111,
          "trades": 1566,
          "taker_buy_base": 12397287.3,
          "taker_buy_quote": 220720.96609
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 0.0178,
          "high": 0.0181,
          "low": 0.0176,
          "close": 0.0179,
          "volume": 12546648.3,
          "close_time": 1767398399999,
          "quote_volume": 223332.9092,
          "trades": 816,
          "taker_buy_base": 5131420.3,
          "taker_buy_quote": 91391.95242
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.018,
          "high": 0.0184,
          "low": 0.018,
          "close": 0.0182,
          "volume": 17047333.3,
          "close_time": 1767412799999,
          "quote_volume": 309547.14696,
          "trades": 1091,
          "taker_buy_base": 7037809.0,
          "taker_buy_quote": 127860.10336
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 0.0182,
          "high": 0.0193,
          "low": 0.0178,
          "close": 0.0178,
          "volume": 65426856.0,
          "close_time": 1767427199999,
          "quote_volume": 1216405.52165,
          "trades": 4156,
          "taker_buy_base": 31713223.2,
          "taker_buy_quote": 589857.74459
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 0.0178,
          "high": 0.0184,
          "low": 0.0176,
          "close": 0.018,
          "volume": 34933779.4,
          "close_time": 1767441599999,
          "quote_volume": 630989.32442,
          "trades": 2391,
          "taker_buy_base": 16633691.7,
          "taker_buy_quote": 300428.91315
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 0.018,
          "high": 0.0191,
          "low": 0.0179,
          "close": 0.0191,
          "volume": 27458158.2,
          "close_time": 1767455999999,
          "quote_volume": 511635.87504,
          "trades": 1978,
          "taker_buy_base": 14036220.6,
          "taker_buy_quote": 261601.71812
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 0.0191,
          "high": 0.0199,
          "low": 0.0187,
          "close": 0.0187,
          "volume": 62929124.8,
          "close_time": 1767470399999,
          "quote_volume": 1216240.99567,
          "trades": 4181,
          "taker_buy_base": 30189271.4,
          "taker_buy_quote": 583520.94004
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 0.0187,
          "high": 0.0194,
          "low": 0.0185,
          "close": 0.0191,
          "volume": 12978384.2,
          "close_time": 1767484799999,
          "quote_volume": 245077.45742,
          "trades": 1283,
          "taker_buy_base": 6864742.2,
          "taker_buy_quote": 129510.04481
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.019,
          "high": 0.0197,
          "low": 0.0188,
          "close": 0.0195,
          "volume": 32091008.5,
          "close_time": 1767499199999,
          "quote_volume": 620878.09991,
          "trades": 2585,
          "taker_buy_base": 18185674.8,
          "taker_buy_quote": 351768.45856
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 0.0196,
          "high": 0.0197,
          "low": 0.019,
          "close": 0.0193,
          "volume": 16287481.1,
          "close_time": 1767513599999,
          "quote_volume": 315849.94982,
          "trades": 1710,
          "taker_buy_base": 7813858.7,
          "taker_buy_quote": 151757.98562
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 0.0192,
          "high": 0.0198,
          "low": 0.0191,
          "close": 0.0197,
          "volume": 25627880.6,
          "close_time": 1767527999999,
          "quote_volume": 500069.22713,
          "trades": 2211,
          "taker_buy_base": 13665872.4,
          "taker_buy_quote": 266920.64505
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 0.0197,
          "high": 0.0198,
          "low": 0.0185,
          "close": 0.0187,
          "volume": 49439004.3,
          "close_time": 1767542399999,
          "quote_volume": 947020.62159,
          "trades": 3706,
          "taker_buy_base": 18868189.9,
          "taker_buy_quote": 361986.32083
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 0.0187,
          "high": 0.0191,
          "low": 0.0181,
          "close": 0.0185,
          "volume": 34051647.2,
          "close_time": 1767556799999,
          "quote_volume": 633080.85643,
          "trades": 2875,
          "taker_buy_base": 17420028.7,
          "taker_buy_quote": 324095.65386
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 0.0185,
          "high": 0.0187,
          "low": 0.0183,
          "close": 0.0186,
          "volume": 13509510.6,
          "close_time": 1767571199999,
          "quote_volume": 249996.40114,
          "trades": 980,
          "taker_buy_base": 7434266.5,
          "taker_buy_quote": 137727.34111
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.0187,
          "high": 0.0192,
          "low": 0.0185,
          "close": 0.0187,
          "volume": 23117717.6,
          "close_time": 1767585599999,
          "quote_volume": 436953.33201,
          "trades": 1843,
          "taker_buy_base": 13833103.4,
          "taker_buy_quote": 261356.20631
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 0.0187,
          "high": 0.0188,
          "low": 0.0177,
          "close": 0.0181,
          "volume": 36652445.2,
          "close_time": 1767599999999,
          "quote_volume": 669009.79773,
          "trades": 2588,
          "taker_buy_base": 15295586.8,
          "taker_buy_quote": 278758.11539
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 0.018,
          "high": 0.0182,
          "low": 0.0177,
          "close": 0.0181,
          "volume": 20448959.5,
          "close_time": 1767614399999,
          "quote_volume": 366804.19728,
          "trades": 1775,
          "taker_buy_base": 9990166.3,
          "taker_buy_quote": 179348.10706
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 0.0181,
          "high": 0.0182,
          "low": 0.0178,
          "close": 0.0182,
          "volume": 24274479.1,
          "close_time": 1767628799999,
          "quote_volume": 437083.09949,
          "trades": 2225,
          "taker_buy_base": 12668164.7,
          "taker_buy_quote": 228226.54927
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 0.0181,
          "high": 0.0184,
          "low": 0.0178,
          "close": 0.0183,
          "volume": 19232717.0,
          "close_time": 1767643199999,
          "quote_volume": 347582.63461,
          "trades": 1835,
          "taker_buy_base": 10168916.9,
          "taker_buy_quote": 183937.64271
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 0.0183,
          "high": 0.0184,
          "low": 0.0181,
          "close": 0.0182,
          "volume": 11674520.4,
          "close_time": 1767657599999,
          "quote_volume": 212981.28334,
          "trades": 889,
          "taker_buy_base": 4993298.9,
          "taker_buy_quote": 91214.78019
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.0182,
          "high": 0.0193,
          "low": 0.0181,
          "close": 0.0191,
          "volume": 25045496.4,
          "close_time": 1767671999999,
          "quote_volume": 469526.20505,
          "trades": 2592,
          "taker_buy_base": 12912406.0,
          "taker_buy_quote": 242141.46692
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 0.0191,
          "high": 0.0191,
          "low": 0.0185,
          "close": 0.0187,
          "volume": 23185236.8,
          "close_time": 1767686399999,
          "quote_volume": 436866.87044,
          "trades": 1899,
          "taker_buy_base": 11507870.9,
          "taker_buy_quote": 216789.38904
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 0.0187,
          "high": 0.0191,
          "low": 0.0186,
          "close": 0.019,
          "volume": 15547028.6,
          "close_time": 1767700799999,
          "quote_volume": 293275.78766,
          "trades": 1652,
          "taker_buy_base": 7849799.3,
          "taker_buy_quote": 148166.41997
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 0.019,
          "high": 0.0198,
          "low": 0.0188,
          "close": 0.0193,
          "volume": 39635248.4,
          "close_time": 1767715199999,
          "quote_volume": 764257.63765,
          "trades": 3846,
          "taker_buy_base": 20714522.0,
          "taker_buy_quote": 400039.12575
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 0.0193,
          "high": 0.02,
          "low": 0.0185,
          "close": 0.02,
          "volume": 53021527.1,
          "close_time": 1767729599999,
          "quote_volume": 1022974.58397,
          "trades": 5845,
          "taker_buy_base": 29316763.1,
          "taker_buy_quote": 566273.35803
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 0.0199,
          "high": 0.0204,
          "low": 0.0195,
          "close": 0.02,
          "volume": 40052656.5,
          "close_time": 1767743999999,
          "quote_volume": 798084.56981,
          "trades": 3966,
          "taker_buy_base": 19398076.7,
          "taker_buy_quote": 387163.45382
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.02,
          "high": 0.0201,
          "low": 0.0193,
          "close": 0.0194,
          "volume": 26444379.2,
          "close_time": 1767758399999,
          "quote_volume": 521513.47688,
          "trades": 3533,
          "taker_buy_base": 12188784.1,
          "taker_buy_quote": 240580.21304
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 0.0195,
          "high": 0.0198,
          "low": 0.0191,
          "close": 0.0195,
          "volume": 18150125.9,
          "close_time": 1767772799999,
          "quote_volume": 352714.60003,
          "trades": 1884,
          "taker_buy_base": 7870878.8,
          "taker_buy_quote": 152983.39089
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 0.0195,
          "high": 0.0198,
          "low": 0.0192,
          "close": 0.0195,
          "volume": 17389823.8,
          "close_time": 1767787199999,
          "quote_volume": 338820.33725,
          "trades": 1666,
          "taker_buy_base": 9569286.9,
          "taker_buy_quote": 186454.36946
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 0.0194,
          "high": 0.0194,
          "low": 0.018,
          "close": 0.0182,
          "volume": 41255200.9,
          "close_time": 1767801599999,
          "quote_volume": 765726.26325,
          "trades": 4046,
          "taker_buy_base": 19890667.0,
          "taker_buy_quote": 369085.70958
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 0.0181,
          "high": 0.0186,
          "low": 0.0181,
          "close": 0.0183,
          "volume": 25372972.7,
          "close_time": 1767815999999,
          "quote_volume": 465782.03212,
          "trades": 2324,
          "taker_buy_base": 13160830.9,
          "taker_buy_quote": 241775.6083
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 0.0183,
          "high": 0.0183,
          "low": 0.0176,
          "close": 0.0177,
          "volume": 14754108.5,
          "close_time": 1767830399999,
          "quote_volume": 265834.71141,
          "trades": 1224,
          "taker_buy_base": 5750327.5,
          "taker_buy_quote": 103608.8426
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.0178,
          "high": 0.0179,
          "low": 0.017,
          "close": 0.0171,
          "volume": 20979368.9,
          "close_time": 1767844799999,
          "quote_volume": 368245.8344,
          "trades": 1494,
          "taker_buy_base": 8730738.8,
          "taker_buy_quote": 153712.34683
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 0.0172,
          "high": 0.0175,
          "low": 0.0166,
          "close": 0.0171,
          "volume": 28601693.0,
          "close_time": 1767859199999,
          "quote_volume": 488527.09992,
          "trades": 2140,
          "taker_buy_base": 13435130.9,
          "taker_buy_quote": 229672.54878
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 0.0171,
          "high": 0.0175,
          "low": 0.0169,
          "close": 0.0171,
          "volume": 18732689.4,
          "close_time": 1767873599999,
          "quote_volume": 320641.21299,
          "trades": 1311,
          "taker_buy_base": 9463844.7,
          "taker_buy_quote": 161997.1993
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 0.0171,
          "high": 0.0174,
          "low": 0.0169,
          "close": 0.0174,
          "volume": 26899210.3,
          "close_time": 1767887999999,
          "quote_volume": 459540.01399,
          "trades": 1784,
          "taker_buy_base": 14464751.1,
          "taker_buy_quote": 247324.7508
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 0.0174,
          "high": 0.0175,
          "low": 0.0171,
          "close": 0.0173,
          "volume": 17353704.6,
          "close_time": 1767902399999,
          "quote_volume": 300509.37399,
          "trades": 1302,
          "taker_buy_base": 8009290.5,
          "taker_buy_quote": 138768.0274
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 0.0172,
          "high": 0.0177,
          "low": 0.0171,
          "close": 0.0176,
          "volume": 10629697.4,
          "close_time": 1767916799999,
          "quote_volume": 185724.00046,
          "trades": 833,
          "taker_buy_base": 5642810.6,
          "taker_buy_quote": 98610.27457
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.0177,
          "high": 0.018,
          "low": 0.0176,
          "close": 0.0179,
          "volume": 16610876.5,
          "close_time": 1767931199999,
          "quote_volume": 295543.18012,
          "trades": 1072,
          "taker_buy_base": 8692668.0,
          "taker_buy_quote": 154630.18989
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 0.0179,
          "high": 0.0184,
          "low": 0.0176,
          "close": 0.0181,
          "volume": 22734637.4,
          "close_time": 1767945599999,
          "quote_volume": 409128.3392,
          "trades": 1343,
          "taker_buy_base": 11958402.7,
          "taker_buy_quote": 215354.66738
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 0.018,
          "high": 0.0184,
          "low": 0.0174,
          "close": 0.0176,
          "volume": 29902515.6,
          "close_time": 1767959999999,
          "quote_volume": 534687.52347,
          "trades": 2063,
          "taker_buy_base": 13899430.8,
          "taker_buy_quote": 248899.73396
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 0.0175,
          "high": 0.018,
          "low": 0.0173,
          "close": 0.0177,
          "volume": 21059607.1,
          "close_time": 1767974399999,
          "quote_volume": 371330.369,
          "trades": 1668,
          "taker_buy_base": 10210750.0,
          "taker_buy_quote": 179984.72882
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 0.0178,
          "high": 0.0179,
          "low": 0.0173,
          "close": 0.0173,
          "volume": 14425139.0,
          "close_time": 1767988799999,
          "quote_volume": 253791.72331,
          "trades": 1127,
          "taker_buy_base": 6983276.9,
          "taker_buy_quote": 122930.49473
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 0.0174,
          "high": 0.0177,
          "low": 0.0172,
          "close": 0.0175,
          "volume": 7059506.8,
          "close_time": 1768003199999,
          "quote_volume": 122923.24187,
          "trades": 596,
          "taker_buy_base": 3562151.5,
          "taker_buy_quote": 62045.12129
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.0175,
          "high": 0.0178,
          "low": 0.0174,
          "close": 0.0177,
          "volume": 8228015.0,
          "close_time": 1768017599999,
          "quote_volume": 144622.67329,
          "trades": 623,
          "taker_buy_base": 4340316.6,
          "taker_buy_quote": 76330.65948
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 0.0178,
          "high": 0.0178,
          "low": 0.0174,
          "close": 0.0176,
          "volume": 8646417.4,
          "close_time": 1768031999999,
          "quote_volume": 151976.83584,
          "trades": 543,
          "taker_buy_base": 4318293.5,
          "taker_buy_quote": 75997.04992
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 0.0177,
          "high": 0.0178,
          "low": 0.0175,
          "close": 0.0177,
          "volume": 9559414.4,
          "close_time": 1768046399999,
          "quote_volume": 168460.27005,
          "trades": 705,
          "taker_buy_base": 3799138.9,
          "taker_buy_quote": 67016.37375
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 0.0177,
          "high": 0.0185,
          "low": 0.0177,
          "close": 0.0178,
          "volume": 26725895.7,
          "close_time": 1768060799999,
          "quote_volume": 483515.54412,
          "trades": 2402,
          "taker_buy_base": 14485021.5,
          "taker_buy_quote": 262619.51725
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 0.0179,
          "high": 0.018,
          "low": 0.0177,
          "close": 0.018,
          "volume": 9482570.8,
          "close_time": 1768075199999,
          "quote_volume": 169055.40093,
          "trades": 547,
          "taker_buy_base": 4701436.3,
          "taker_buy_quote": 83896.00442
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 0.018,
          "high": 0.018,
          "low": 0.017,
          "close": 0.0172,
          "volume": 31766175.1,
          "close_time": 1768089599999,
          "quote_volume": 556190.10374,
          "trades": 1807,
          "taker_buy_base": 11982077.8,
          "taker_buy_quote": 211080.54091
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.0172,
          "high": 0.0174,
          "low": 0.017,
          "close": 0.0172,
          "volume": 9257166.1,
          "close_time": 1768103999999,
          "quote_volume": 159151.39896,
          "trades": 598,
          "taker_buy_base": 5306169.2,
          "taker_buy_quote": 91262.54024
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 0.0172,
          "high": 0.0173,
          "low": 0.0171,
          "close": 0.0172,
          "volume": 7819732.6,
          "close_time": 1768118399999,
          "quote_volume": 134400.87791,
          "trades": 535,
          "taker_buy_base": 3429577.3,
          "taker_buy_quote": 58978.39994
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 0.0173,
          "high": 0.0175,
          "low": 0.0171,
          "close": 0.0172,
          "volume": 9229624.6,
          "close_time": 1768132799999,
          "quote_volume": 159642.54963,
          "trades": 546,
          "taker_buy_base": 4111992.9,
          "taker_buy_quote": 71155.15562
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 0.0172,
          "high": 0.0173,
          "low": 0.0169,
          "close": 0.0169,
          "volume": 15383954.1,
          "close_time": 1768147199999,
          "quote_volume": 263131.54292,
          "trades": 905,
          "taker_buy_base": 6553550.4,
          "taker_buy_quote": 112164.76644
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 0.0169,
          "high": 0.0172,
          "low": 0.0169,
          "close": 0.017,
          "volume": 11410540.9,
          "close_time": 1768161599999,
          "quote_volume": 194102.03134,
          "trades": 681,
          "taker_buy_base": 6080997.5,
          "taker_buy_quote": 103482.36167
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 0.0169,
          "high": 0.0169,
          "low": 0.0162,
          "close": 0.0162,
          "volume": 21024752.1,
          "close_time": 1768175999999,
          "quote_volume": 348977.41978,
          "trades": 1537,
          "taker_buy_base": 10172630.4,
          "taker_buy_quote": 169093.87395
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.0163,
          "high": 0.0164,
          "low": 0.0157,
          "close": 0.0159,
          "volume": 30974670.4,
          "close_time": 1768190399999,
          "quote_volume": 499033.41979,
          "trades": 2420,
          "taker_buy_base": 14417826.9,
          "taker_buy_quote": 232433.47759
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 0.0158,
          "high": 0.0162,
          "low": 0.0158,
          "close": 0.0158,
          "volume": 13905818.6,
          "close_time": 1768204799999,
          "quote_volume": 222880.92706,
          "trades": 996,
          "taker_buy_base": 5987852.7,
          "taker_buy_quote": 96040.39632
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 0.0159,
          "high": 0.0161,
          "low": 0.0157,
          "close": 0.0161,
          "volume": 21970813.3,
          "close_time": 1768219199999,
          "quote_volume": 349484.06022,
          "trades": 1427,
          "taker_buy_base": 12405632.4,
          "taker_buy_quote": 197463.7333
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 0.016,
          "high": 0.0161,
          "low": 0.0156,
          "close": 0.0159,
          "volume": 27897467.4,
          "close_time": 1768233599999,
          "quote_volume": 442173.19799,
          "trades": 1821,
          "taker_buy_base": 11929749.0,
          "taker_buy_quote": 189289.69548
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 0.0159,
          "high": 0.0161,
          "low": 0.0156,
          "close": 0.0161,
          "volume": 21034575.0,
          "close_time": 1768247999999,
          "quote_volume": 334389.28011,
          "trades": 1444,
          "taker_buy_base": 10054526.9,
          "taker_buy_quote": 159977.1509
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 0.0161,
          "high": 0.0162,
          "low": 0.0158,
          "close": 0.0161,
          "volume": 11392542.8,
          "close_time": 1768262399999,
          "quote_volume": 182451.34035,
          "trades": 784,
          "taker_buy_base": 5537760.4,
          "taker_buy_quote": 88827.76442
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.016,
          "high": 0.0167,
          "low": 0.016,
          "close": 0.0165,
          "volume": 19856154.0,
          "close_time": 1768276799999,
          "quote_volume": 326060.85904,
          "trades": 1303,
          "taker_buy_base": 9614818.6,
          "taker_buy_quote": 157842.02111
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 0.0165,
          "high": 0.0168,
          "low": 0.0163,
          "close": 0.0165,
          "volume": 20802841.5,
          "close_time": 1768291199999,
          "quote_volume": 343276.0629,
          "trades": 1099,
          "taker_buy_base": 9840539.4,
          "taker_buy_quote": 162580.79575
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 0.0165,
          "high": 0.0165,
          "low": 0.0162,
          "close": 0.0164,
          "volume": 10080941.5,
          "close_time": 1768305599999,
          "quote_volume": 164999.42772,
          "trades": 491,
          "taker_buy_base": 4196057.3,
          "taker_buy_quote": 68775.54828
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 0.0164,
          "high": 0.0164,
          "low": 0.0159,
          "close": 0.0161,
          "volume": 18717870.8,
          "close_time": 1768319999999,
          "quote_volume": 303622.03544,
          "trades": 1319,
          "taker_buy_base": 8706651.8,
          "taker_buy_quote": 141187.18297
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 0.0162,
          "high": 0.0163,
          "low": 0.0158,
          "close": 0.0161,
          "volume": 26400419.1,
          "close_time": 1768334399999,
          "quote_volume": 424012.96134,
          "trades": 1344,
          "taker_buy_base": 11097258.0,
          "taker_buy_quote": 178335.90669
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 0.0161,
          "high": 0.0166,
          "low": 0.0159,
          "close": 0.0165,
          "volume": 26316231.4,
          "close_time": 1768348799999,
          "quote_volume": 428697.64914,
          "trades": 1535,
          "taker_buy_base": 13976516.2,
          "taker_buy_quote": 227812.31179
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.0164,
          "high": 0.0168,
          "low": 0.0164,
          "close": 0.0167,
          "volume": 13735532.1,
          "close_time": 1768363199999,
          "quote_volume": 228390.18728,
          "trades": 964,
          "taker_buy_base": 7128502.0,
          "taker_buy_quote": 118539.79313
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 0.0167,
          "high": 0.0168,
          "low": 0.0162,
          "close": 0.0162,
          "volume": 30652040.6,
          "close_time": 1768377599999,
          "quote_volume": 505372.48554,
          "trades": 1952,
          "taker_buy_base": 14542972.9,
          "taker_buy_quote": 240010.32773
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 0.0162,
          "high": 0.0166,
          "low": 0.0161,
          "close": 0.0164,
          "volume": 34215919.3,
          "close_time": 1768391999999,
          "quote_volume": 562264.16138,
          "trades": 2113,
          "taker_buy_base": 14175509.8,
          "taker_buy_quote": 233109.73327
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 0.0164,
          "high": 0.0176,
          "low": 0.0163,
          "close": 0.0172,
          "volume": 66271445.9,
          "close_time": 1768406399999,
          "quote_volume": 1120322.31666,
          "trades": 4084,
          "taker_buy_base": 35512508.5,
          "taker_buy_quote": 600198.15216
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 0.0171,
          "high": 0.0174,
          "low": 0.0166,
          "close": 0.0171,
          "volume": 39118409.6,
          "close_time": 1768420799999,
          "quote_volume": 666477.78961,
          "trades": 2130,
          "taker_buy_base": 20099507.6,
          "taker_buy_quote": 342661.80836
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 0.017,
          "high": 0.0172,
          "low": 0.0167,
          "close": 0.0168,
          "volume": 14619839.7,
          "close_time": 1768435199999,
          "quote_volume": 247455.58617,
          "trades": 882,
          "taker_buy_base": 6264313.4,
          "taker_buy_quote": 106007.48622
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.0168,
          "high": 0.017,
          "low": 0.0165,
          "close": 0.0165,
          "volume": 22895618.9,
          "close_time": 1768449599999,
          "quote_volume": 383440.62426,
          "trades": 1460,
          "taker_buy_base": 11370238.0,
          "taker_buy_quote": 190527.63596
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 0.0165,
          "high": 0.0182,
          "low": 0.0165,
          "close": 0.0181,
          "volume": 74217914.7,
          "close_time": 1768463999999,
          "quote_volume": 1307934.74374,
          "trades": 4963,
          "taker_buy_base": 38761337.8,
          "taker_buy_quote": 682465.25546
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 0.018,
          "high": 0.018,
          "low": 0.0173,
          "close": 0.0173,
          "volume": 32722520.8,
          "close_time": 1768478399999,
          "quote_volume": 575732.08022,
          "trades": 1987,
          "taker_buy_base": 15959692.7,
          "taker_buy_quote": 280593.99849
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 0.0174,
          "high": 0.0176,
          "low": 0.0166,
          "close": 0.0168,
          "volume": 37550808.0,
          "close_time": 1768492799999,
          "quote_volume": 641807.25781,
          "trades": 2495,
          "taker_buy_base": 16517297.1,
          "taker_buy_quote": 282646.23489
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 0.0168,
          "high": 0.017,
          "low": 0.0162,
          "close": 0.0163,
          "volume": 24003451.0,
          "close_time": 1768507199999,
          "quote_volume": 398835.09842,
          "trades": 1847,
          "taker_buy_base": 11582463.7,
          "taker_buy_quote": 192565.74964
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 0.0164,
          "high": 0.0165,
          "low": 0.0162,
          "close": 0.0164,
          "volume": 11082494.1,
          "close_time": 1768521599999,
          "quote_volume": 181068.76989,
          "trades": 711,
          "taker_buy_base": 5685643.0,
          "taker_buy_quote": 92969.86787
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.0164,
          "high": 0.0166,
          "low": 0.0161,
          "close": 0.0163,
          "volume": 11979191.2,
          "close_time": 1768535999999,
          "quote_volume": 195984.53375,
          "trades": 705,
          "taker_buy_base": 5719099.6,
          "taker_buy_quote": 93688.34665
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 0.0162,
          "high": 0.0166,
          "low": 0.016,
          "close": 0.0165,
          "volume": 16547589.5,
          "close_time": 1768550399999,
          "quote_volume": 269396.89559,
          "trades": 1113,
          "taker_buy_base": 9195398.2,
          "taker_buy_quote": 149871.52169
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 0.0164,
          "high": 0.0166,
          "low": 0.0164,
          "close": 0.0166,
          "volume": 5118720.0,
          "close_time": 1768564799999,
          "quote_volume": 84338.65821,
          "trades": 335,
          "taker_buy_base": 2962175.3,
          "taker_buy_quote": 48849.21211
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 0.0166,
          "high": 0.0168,
          "low": 0.0161,
          "close": 0.0163,
          "volume": 20711171.1,
          "close_time": 1768579199999,
          "quote_volume": 343302.0325,
          "trades": 1572,
          "taker_buy_base": 10695105.9,
          "taker_buy_quote": 177518.86242
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 0.0162,
          "high": 0.0165,
          "low": 0.0162,
          "close": 0.0164,
          "volume": 10052049.7,
          "close_time": 1768593599999,
          "quote_volume": 164726.74794,
          "trades": 790,
          "taker_buy_base": 4381211.5,
          "taker_buy_quote": 71774.68383
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 0.0164,
          "high": 0.0172,
          "low": 0.0163,
          "close": 0.0171,
          "volume": 13043521.7,
          "close_time": 1768607999999,
          "quote_volume": 219465.34575,
          "trades": 891,
          "taker_buy_base": 5985965.4,
          "taker_buy_quote": 101005.76873
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.0171,
          "high": 0.0173,
          "low": 0.0168,
          "close": 0.017,
          "volume": 11806778.5,
          "close_time": 1768622399999,
          "quote_volume": 201277.04854,
          "trades": 708,
          "taker_buy_base": 3719363.8,
          "taker_buy_quote": 63667.5688
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 0.017,
          "high": 0.0172,
          "low": 0.0168,
          "close": 0.0171,
          "volume": 12561838.3,
          "close_time": 1768636799999,
          "quote_volume": 214008.61687,
          "trades": 786,
          "taker_buy_base": 6922283.4,
          "taker_buy_quote": 118066.7805
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 0.0171,
          "high": 0.0175,
          "low": 0.017,
          "close": 0.017,
          "volume": 17750851.2,
          "close_time": 1768651199999,
          "quote_volume": 305954.11203,
          "trades": 1082,
          "taker_buy_base": 8421303.0,
          "taker_buy_quote": 145126.71216
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 0.017,
          "high": 0.0176,
          "low": 0.0169,
          "close": 0.0173,
          "volume": 11765319.6,
          "close_time": 1768665599999,
          "quote_volume": 203213.18523,
          "trades": 720,
          "taker_buy_base": 4624321.7,
          "taker_buy_quote": 80006.512
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 0.0173,
          "high": 0.0174,
          "low": 0.0171,
          "close": 0.0171,
          "volume": 10984825.2,
          "close_time": 1768679999999,
          "quote_volume": 189369.369,
          "trades": 811,
          "taker_buy_base": 5824164.3,
          "taker_buy_quote": 100496.0345
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 0.0172,
          "high": 0.0172,
          "low": 0.0165,
          "close": 0.0166,
          "volume": 12362230.0,
          "close_time": 1768694399999,
          "quote_volume": 208543.10595,
          "trades": 818,
          "taker_buy_base": 6144037.8,
          "taker_buy_quote": 103698.70005
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.0167,
          "high": 0.0169,
          "low": 0.0165,
          "close": 0.0167,
          "volume": 11610210.6,
          "close_time": 1768708799999,
          "quote_volume": 193393.05128,
          "trades": 693,
          "taker_buy_base": 5664768.5,
          "taker_buy_quote": 94485.97261
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 0.0166,
          "high": 0.0167,
          "low": 0.0164,
          "close": 0.0166,
          "volume": 10995164.0,
          "close_time": 1768723199999,
          "quote_volume": 182246.86477,
          "trades": 750,
          "taker_buy_base": 5031373.9,
          "taker_buy_quote": 83440.61222
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 0.0165,
          "high": 0.0168,
          "low": 0.0165,
          "close": 0.0167,
          "volume": 8593914.0,
          "close_time": 1768737599999,
          "quote_volume": 142600.51493,
          "trades": 535,
          "taker_buy_base": 4076041.8,
          "taker_buy_quote": 67713.19547
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 0.0167,
          "high": 0.0167,
          "low": 0.0162,
          "close": 0.0165,
          "volume": 19022190.3,
          "close_time": 1768751999999,
          "quote_volume": 313202.54746,
          "trades": 1155,
          "taker_buy_base": 8832713.0,
          "taker_buy_quote": 145513.1308
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 0.0166,
          "high": 0.0167,
          "low": 0.0165,
          "close": 0.0165,
          "volume": 5149683.5,
          "close_time": 1768766399999,
          "quote_volume": 85341.80824,
          "trades": 310,
          "taker_buy_base": 1932606.2,
          "taker_buy_quote": 32069.80927
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 0.0164,
          "high": 0.0167,
          "low": 0.0156,
          "close": 0.0156,
          "volume": 22967246.7,
          "close_time": 1768780799999,
          "quote_volume": 368870.46419,
          "trades": 1305,
          "taker_buy_base": 10381068.8,
          "taker_buy_quote": 167160.7858
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.0156,
          "high": 0.0156,
          "low": 0.0127,
          "close": 0.0145,
          "volume": 113994277.0,
          "close_time": 1768795199999,
          "quote_volume": 1636469.89619,
          "trades": 8992,
          "taker_buy_base": 59207536.2,
          "taker_buy_quote": 849107.72029
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 0.0146,
          "high": 0.0147,
          "low": 0.0144,
          "close": 0.0146,
          "volume": 29748276.2,
          "close_time": 1768809599999,
          "quote_volume": 433771.78894,
          "trades": 4510,
          "taker_buy_base": 13827548.0,
          "taker_buy_quote": 201813.92965
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 0.0146,
          "high": 0.015,
          "low": 0.0146,
          "close": 0.0147,
          "volume": 17470363.2,
          "close_time": 1768823999999,
          "quote_volume": 258719.14906,
          "trades": 2485,
          "taker_buy_base": 8822118.9,
          "taker_buy_quote": 130820.73499
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 0.0147,
          "high": 0.0149,
          "low": 0.0145,
          "close": 0.0147,
          "volume": 27866746.6,
          "close_time": 1768838399999,
          "quote_volume": 410157.01572,
          "trades": 2009,
          "taker_buy_base": 14647060.3,
          "taker_buy_quote": 215823.10238
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 0.0147,
          "high": 0.015,
          "low": 0.0147,
          "close": 0.0148,
          "volume": 11816696.7,
          "close_time": 1768852799999,
          "quote_volume": 175550.75376,
          "trades": 1174,
          "taker_buy_base": 5934984.4,
          "taker_buy_quote": 88264.24191
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 0.0148,
          "high": 0.015,
          "low": 0.0139,
          "close": 0.0144,
          "volume": 35197546.3,
          "close_time": 1768867199999,
          "quote_volume": 509767.45004,
          "trades": 2216,
          "taker_buy_base": 16833953.1,
          "taker_buy_quote": 243326.31102
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.0145,
          "high": 0.0146,
          "low": 0.0143,
          "close": 0.0144,
          "volume": 17698425.0,
          "close_time": 1768881599999,
          "quote_volume": 255757.70483,
          "trades": 1747,
          "taker_buy_base": 9349972.5,
          "taker_buy_quote": 135258.19262
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 0.0144,
          "high": 0.0146,
          "low": 0.0142,
          "close": 0.0143,
          "volume": 17529972.0,
          "close_time": 1768895999999,
          "quote_volume": 252116.00301,
          "trades": 1742,
          "taker_buy_base": 7446213.2,
          "taker_buy_quote": 107165.51086
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 0.0143,
          "high": 0.0144,
          "low": 0.0134,
          "close": 0.0137,
          "volume": 34975288.9,
          "close_time": 1768910399999,
          "quote_volume": 483826.02937,
          "trades": 2473,
          "taker_buy_base": 13471700.3,
          "taker_buy_quote": 185739.64133
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 0.0136,
          "high": 0.0139,
          "low": 0.0135,
          "close": 0.0136,
          "volume": 32234238.1,
          "close_time": 1768924799999,
          "quote_volume": 440436.13839,
          "trades": 2887,
          "taker_buy_base": 16117348.9,
          "taker_buy_quote": 220528.74475
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 0.0136,
          "high": 0.0139,
          "low": 0.0135,
          "close": 0.0139,
          "volume": 19404506.5,
          "close_time": 1768939199999,
          "quote_volume": 264319.73226,
          "trades": 1330,
          "taker_buy_base": 8907643.6,
          "taker_buy_quote": 121500.83094
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 0.0138,
          "high": 0.014,
          "low": 0.0134,
          "close": 0.0134,
          "volume": 13406440.0,
          "close_time": 1768953599999,
          "quote_volume": 182630.69808,
          "trades": 806,
          "taker_buy_base": 5068904.8,
          "taker_buy_quote": 69036.00059
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.0135,
          "high": 0.0139,
          "low": 0.0135,
          "close": 0.0136,
          "volume": 14668825.2,
          "close_time": 1768967999999,
          "quote_volume": 200768.76122,
          "trades": 717,
          "taker_buy_base": 7760592.1,
          "taker_buy_quote": 106114.63059
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 0.0136,
          "high": 0.0139,
          "low": 0.0136,
          "close": 0.0138,
          "volume": 9536267.8,
          "close_time": 1768982399999,
          "quote_volume": 131636.99502,
          "trades": 570,
          "taker_buy_base": 4018163.8,
          "taker_buy_quote": 55464.27666
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 0.0137,
          "high": 0.0138,
          "low": 0.0136,
          "close": 0.0137,
          "volume": 5671349.3,
          "close_time": 1768996799999,
          "quote_volume": 77875.91108,
          "trades": 313,
          "taker_buy_base": 2819571.4,
          "taker_buy_quote": 38749.72374
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 0.0137,
          "high": 0.0141,
          "low": 0.0134,
          "close": 0.0141,
          "volume": 30564247.2,
          "close_time": 1769011199999,
          "quote_volume": 421179.88292,
          "trades": 1583,
          "taker_buy_base": 16237022.5,
          "taker_buy_quote": 224043.18009
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 0.014,
          "high": 0.0142,
          "low": 0.0134,
          "close": 0.0141,
          "volume": 34946726.4,
          "close_time": 1769025599999,
          "quote_volume": 480935.54888,
          "trades": 1798,
          "taker_buy_base": 15911555.3,
          "taker_buy_quote": 219184.32317
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 0.0141,
          "high": 0.0142,
          "low": 0.0138,
          "close": 0.0139,
          "volume": 7833200.7,
          "close_time": 1769039999999,
          "quote_volume": 110032.17373,
          "trades": 448,
          "taker_buy_base": 3459825.7,
          "taker_buy_quote": 48630.10201
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.0139,
          "high": 0.0141,
          "low": 0.0137,
          "close": 0.0138,
          "volume": 8162231.6,
          "close_time": 1769054399999,
          "quote_volume": 113800.03728,
          "trades": 383,
          "taker_buy_base": 3037501.2,
          "taker_buy_quote": 42320.43109
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 0.0139,
          "high": 0.0141,
          "low": 0.0138,
          "close": 0.0138,
          "volume": 10149455.6,
          "close_time": 1769068799999,
          "quote_volume": 141501.39319,
          "trades": 458,
          "taker_buy_base": 6517698.2,
          "taker_buy_quote": 90965.78441
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 0.0139,
          "high": 0.014,
          "low": 0.0137,
          "close": 0.0138,
          "volume": 12386918.6,
          "close_time": 1769083199999,
          "quote_volume": 171782.21552,
          "trades": 662,
          "taker_buy_base": 6340572.8,
          "taker_buy_quote": 88046.97376
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 0.0139,
          "high": 0.0139,
          "low": 0.0134,
          "close": 0.0136,
          "volume": 25415157.9,
          "close_time": 1769097599999,
          "quote_volume": 346570.35753,
          "trades": 1215,
          "taker_buy_base": 12847879.7,
          "taker_buy_quote": 175232.83282
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 0.0136,
          "high": 0.0138,
          "low": 0.0135,
          "close": 0.0137,
          "volume": 13761772.0,
          "close_time": 1769111999999,
          "quote_volume": 188174.44969,
          "trades": 703,
          "taker_buy_base": 6809715.8,
          "taker_buy_quote": 93168.86851
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 0.0137,
          "high": 0.0137,
          "low": 0.0134,
          "close": 0.0136,
          "volume": 14339286.2,
          "close_time": 1769126399999,
          "quote_volume": 194137.9083,
          "trades": 663,
          "taker_buy_base": 6389978.0,
          "taker_buy_quote": 86490.17413
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.0136,
          "high": 0.0138,
          "low": 0.0136,
          "close": 0.0138,
          "volume": 4738104.8,
          "close_time": 1769140799999,
          "quote_volume": 65005.1741,
          "trades": 264,
          "taker_buy_base": 2470831.1,
          "taker_buy_quote": 33958.57098
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 0.0139,
          "high": 0.0144,
          "low": 0.0138,
          "close": 0.0141,
          "volume": 24155563.3,
          "close_time": 1769155199999,
          "quote_volume": 342809.01145,
          "trades": 1087,
          "taker_buy_base": 12321278.1,
          "taker_buy_quote": 174854.71813
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 0.0142,
          "high": 0.0142,
          "low": 0.0139,
          "close": 0.0139,
          "volume": 10513870.3,
          "close_time": 1769169599999,
          "quote_volume": 147388.8135,
          "trades": 645,
          "taker_buy_base": 4780106.2,
          "taker_buy_quote": 67065.47641
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 0.0139,
          "high": 0.014,
          "low": 0.0136,
          "close": 0.0139,
          "volume": 17485580.0,
          "close_time": 1769183999999,
          "quote_volume": 241275.89365,
          "trades": 795,
          "taker_buy_base": 8145924.4,
          "taker_buy_quote": 112449.69802
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 0.0139,
          "high": 0.0142,
          "low": 0.0137,
          "close": 0.0138,
          "volume": 23298494.6,
          "close_time": 1769198399999,
          "quote_volume": 325563.05556,
          "trades": 1067,
          "taker_buy_base": 10318095.3,
          "taker_buy_quote": 144314.52467
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 0.0138,
          "high": 0.014,
          "low": 0.0136,
          "close": 0.014,
          "volume": 11573704.7,
          "close_time": 1769212799999,
          "quote_volume": 157940.84715,
          "trades": 522,
          "taker_buy_base": 6704772.9,
          "taker_buy_quote": 91550.36473
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.014,
          "high": 0.0147,
          "low": 0.0138,
          "close": 0.0145,
          "volume": 18543315.3,
          "close_time": 1769227199999,
          "quote_volume": 264869.98742,
          "trades": 857,
          "taker_buy_base": 9216104.0,
          "taker_buy_quote": 131666.69298
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 0.0145,
          "high": 0.0147,
          "low": 0.0142,
          "close": 0.0145,
          "volume": 52364422.4,
          "close_time": 1769241599999,
          "quote_volume": 758118.87527,
          "trades": 2384,
          "taker_buy_base": 27219855.9,
          "taker_buy_quote": 394521.6363
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 0.0144,
          "high": 0.0147,
          "low": 0.0142,
          "close": 0.0146,
          "volume": 22756142.5,
          "close_time": 1769255999999,
          "quote_volume": 329653.11661,
          "trades": 1017,
          "taker_buy_base": 11533393.3,
          "taker_buy_quote": 167221.15866
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 0.0147,
          "high": 0.0148,
          "low": 0.0144,
          "close": 0.0145,
          "volume": 25976973.9,
          "close_time": 1769270399999,
          "quote_volume": 379748.81753,
          "trades": 1245,
          "taker_buy_base": 12827042.0,
          "taker_buy_quote": 187778.7177
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 0.0146,
          "high": 0.0149,
          "low": 0.0144,
          "close": 0.0146,
          "volume": 30907044.4,
          "close_time": 1769284799999,
          "quote_volume": 452660.05797,
          "trades": 1286,
          "taker_buy_base": 18304561.9,
          "taker_buy_quote": 268121.63191
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 0.0146,
          "high": 0.0149,
          "low": 0.0145,
          "close": 0.0148,
          "volume": 11301037.1,
          "close_time": 1769299199999,
          "quote_volume": 166362.68416,
          "trades": 567,
          "taker_buy_base": 6192500.4,
          "taker_buy_quote": 91301.20068
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.0148,
          "high": 0.0158,
          "low": 0.0148,
          "close": 0.015,
          "volume": 77871234.7,
          "close_time": 1769313599999,
          "quote_volume": 1196875.72556,
          "trades": 4777,
          "taker_buy_base": 38126248.2,
          "taker_buy_quote": 586109.27816
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 0.015,
          "high": 0.0158,
          "low": 0.0148,
          "close": 0.0151,
          "volume": 40557819.3,
          "close_time": 1769327999999,
          "quote_volume": 618458.33002,
          "trades": 2466,
          "taker_buy_base": 20956930.0,
          "taker_buy_quote": 319299.34733
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 0.0151,
          "high": 0.0157,
          "low": 0.0148,
          "close": 0.0154,
          "volume": 63449579.1,
          "close_time": 1769342399999,
          "quote_volume": 970939.0955,
          "trades": 3992,
          "taker_buy_base": 35365737.6,
          "taker_buy_quote": 542236.97089
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 0.0155,
          "high": 0.0155,
          "low": 0.0146,
          "close": 0.0148,
          "volume": 43018440.6,
          "close_time": 1769356799999,
          "quote_volume": 648250.16782,
          "trades": 2605,
          "taker_buy_base": 21544584.9,
          "taker_buy_quote": 325121.40489
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 0.0147,
          "high": 0.0147,
          "low": 0.0139,
          "close": 0.014,
          "volume": 56939590.5,
          "close_time": 1769371199999,
          "quote_volume": 813369.71382,
          "trades": 3283,
          "taker_buy_base": 27107508.5,
          "taker_buy_quote": 387553.93483
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 0.0141,
          "high": 0.0143,
          "low": 0.0138,
          "close": 0.0139,
          "volume": 17822874.8,
          "close_time": 1769385599999,
          "quote_volume": 250691.49497,
          "trades": 1074,
          "taker_buy_base": 7980510.0,
          "taker_buy_quote": 112396.47038
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.0139,
          "high": 0.0142,
          "low": 0.0137,
          "close": 0.0139,
          "volume": 23033086.0,
          "close_time": 1769399999999,
          "quote_volume": 321384.87177,
          "trades": 1119,
          "taker_buy_base": 10581571.1,
          "taker_buy_quote": 147832.43894
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 0.0139,
          "high": 0.0143,
          "low": 0.0139,
          "close": 0.0141,
          "volume": 13742969.6,
          "close_time": 1769414399999,
          "quote_volume": 194235.92664,
          "trades": 687,
          "taker_buy_base": 7414991.6,
          "taker_buy_quote": 104791.16053
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 0.0141,
          "high": 0.0143,
          "low": 0.014,
          "close": 0.0143,
          "volume": 8641144.7,
          "close_time": 1769428799999,
          "quote_volume": 121876.23448,
          "trades": 464,
          "taker_buy_base": 3903294.6,
          "taker_buy_quote": 55094.30128
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 0.0143,
          "high": 0.0144,
          "low": 0.0139,
          "close": 0.0142,
          "volume": 29360837.0,
          "close_time": 1769443199999,
          "quote_volume": 414205.95636,
          "trades": 1430,
          "taker_buy_base": 13006158.1,
          "taker_buy_quote": 183707.70747
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 0.0141,
          "high": 0.0143,
          "low": 0.014,
          "close": 0.0142,
          "volume": 12955867.6,
          "close_time": 1769457599999,
          "quote_volume": 183565.38507,
          "trades": 727,
          "taker_buy_base": 6231038.1,
          "taker_buy_quote": 88350.52292
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 0.0142,
          "high": 0.0149,
          "low": 0.0141,
          "close": 0.0147,
          "volume": 10149520.1,
          "close_time": 1769471999999,
          "quote_volume": 147416.04862,
          "trades": 831,
          "taker_buy_base": 6131766.4,
          "taker_buy_quote": 89020.39347
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.0147,
          "high": 0.015,
          "low": 0.0144,
          "close": 0.0146,
          "volume": 17921529.6,
          "close_time": 1769486399999,
          "quote_volume": 262121.45724,
          "trades": 1215,
          "taker_buy_base": 7737160.0,
          "taker_buy_quote": 113288.5072
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 0.0146,
          "high": 0.0149,
          "low": 0.0144,
          "close": 0.0146,
          "volume": 18922314.2,
          "close_time": 1769500799999,
          "quote_volume": 276695.72394,
          "trades": 1202,
          "taker_buy_base": 9484198.5,
          "taker_buy_quote": 138805.69157
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 0.0146,
          "high": 0.0159,
          "low": 0.0145,
          "close": 0.0155,
          "volume": 104680754.3,
          "close_time": 1769515199999,
          "quote_volume": 1602777.9441,
          "trades": 7907,
          "taker_buy_base": 53332728.3,
          "taker_buy_quote": 816326.06487
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 0.0155,
          "high": 0.0162,
          "low": 0.0148,
          "close": 0.0153,
          "volume": 108719901.9,
          "close_time": 1769529599999,
          "quote_volume": 1678517.85792,
          "trades": 7340,
          "taker_buy_base": 52974702.4,
          "taker_buy_quote": 819130.66369
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 0.0153,
          "high": 0.0158,
          "low": 0.015,
          "close": 0.0152,
          "volume": 63022866.4,
          "close_time": 1769543999999,
          "quote_volume": 968272.32339,
          "trades": 3328,
          "taker_buy_base": 25755821.7,
          "taker_buy_quote": 396352.94309
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 0.0151,
          "high": 0.0152,
          "low": 0.0148,
          "close": 0.015,
          "volume": 23295047.7,
          "close_time": 1769558399999,
          "quote_volume": 350301.57517,
          "trades": 1429,
          "taker_buy_base": 12095233.4,
          "taker_buy_quote": 182012.74934
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.0151,
          "high": 0.0157,
          "low": 0.0148,
          "close": 0.015,
          "volume": 56911922.5,
          "close_time": 1769572799999,
          "quote_volume": 865306.8091,
          "trades": 3905,
          "taker_buy_base": 29435741.0,
          "taker_buy_quote": 447863.35971
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 0.0151,
          "high": 0.0154,
          "low": 0.0148,
          "close": 0.0151,
          "volume": 19298303.1,
          "close_time": 1769587199999,
          "quote_volume": 290922.70785,
          "trades": 1157,
          "taker_buy_base": 9263982.8,
          "taker_buy_quote": 139718.32931
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 0.0152,
          "high": 0.0152,
          "low": 0.0148,
          "close": 0.015,
          "volume": 19143229.4,
          "close_time": 1769601599999,
          "quote_volume": 287505.58353,
          "trades": 948,
          "taker_buy_base": 11369208.9,
          "taker_buy_quote": 170783.64084
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 0.015,
          "high": 0.0151,
          "low": 0.0145,
          "close": 0.0146,
          "volume": 28440394.9,
          "close_time": 1769615999999,
          "quote_volume": 418999.19179,
          "trades": 1252,
          "taker_buy_base": 12844380.0,
          "taker_buy_quote": 189358.852
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 0.0147,
          "high": 0.0147,
          "low": 0.0144,
          "close": 0.0146,
          "volume": 21202688.6,
          "close_time": 1769630399999,
          "quote_volume": 308069.22104,
          "trades": 1019,
          "taker_buy_base": 10923361.9,
          "taker_buy_quote": 158819.1971
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 0.0146,
          "high": 0.0147,
          "low": 0.0142,
          "close": 0.0143,
          "volume": 20781980.6,
          "close_time": 1769644799999,
          "quote_volume": 301028.44632,
          "trades": 1012,
          "taker_buy_base": 10136851.3,
          "taker_buy_quote": 147149.44858
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.0144,
          "high": 0.0144,
          "low": 0.0138,
          "close": 0.0138,
          "volume": 24157056.0,
          "close_time": 1769659199999,
          "quote_volume": 340280.49223,
          "trades": 1506,
          "taker_buy_base": 9827375.5,
          "taker_buy_quote": 138587.04599
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 0.0138,
          "high": 0.01406,
          "low": 0.01365,
          "close": 0.01403,
          "volume": 24031089.0,
          "close_time": 1769673599999,
          "quote_volume": 333477.049512,
          "trades": 3211,
          "taker_buy_base": 13193049.5,
          "taker_buy_quote": 183058.063813
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 0.01403,
          "high": 0.01406,
          "low": 0.01359,
          "close": 0.0137,
          "volume": 43561543.5,
          "close_time": 1769687999999,
          "quote_volume": 601548.5159,
          "trades": 7563,
          "taker_buy_base": 20848386.9,
          "taker_buy_quote": 287887.418136
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 0.0137,
          "high": 0.01384,
          "low": 0.01275,
          "close": 0.01316,
          "volume": 45915484.8,
          "close_time": 1769702399999,
          "quote_volume": 609567.723611,
          "trades": 4943,
          "taker_buy_base": 21753063.6,
          "taker_buy_quote": 289352.666354
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 0.01315,
          "high": 0.0135,
          "low": 0.01298,
          "close": 0.01314,
          "volume": 25370611.9,
          "close_time": 1769716799999,
          "quote_volume": 335077.103879,
          "trades": 2399,
          "taker_buy_base": 13694258.4,
          "taker_buy_quote": 180899.025874
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 0.01315,
          "high": 0.01361,
          "low": 0.01304,
          "close": 0.01332,
          "volume": 19540663.8,
          "close_time": 1769731199999,
          "quote_volume": 260183.642011,
          "trades": 1921,
          "taker_buy_base": 10537442.2,
          "taker_buy_quote": 140298.404383
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.01332,
          "high": 0.01348,
          "low": 0.0128,
          "close": 0.01306,
          "volume": 46674972.3,
          "close_time": 1769745599999,
          "quote_volume": 611986.008481,
          "trades": 7903,
          "taker_buy_base": 22113218.1,
          "taker_buy_quote": 289554.040386
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 0.01306,
          "high": 0.01315,
          "low": 0.01289,
          "close": 0.01312,
          "volume": 10121387.9,
          "close_time": 1769759999999,
          "quote_volume": 131934.180747,
          "trades": 2666,
          "taker_buy_base": 5091171.2,
          "taker_buy_quote": 66406.280769
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 0.01311,
          "high": 0.01316,
          "low": 0.01277,
          "close": 0.01316,
          "volume": 12239661.8,
          "close_time": 1769774399999,
          "quote_volume": 158440.205758,
          "trades": 1574,
          "taker_buy_base": 6000882.5,
          "taker_buy_quote": 77742.690446
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 0.01317,
          "high": 0.01328,
          "low": 0.01284,
          "close": 0.01317,
          "volume": 20243927.5,
          "close_time": 1769788799999,
          "quote_volume": 263661.347333,
          "trades": 2405,
          "taker_buy_base": 10783318.6,
          "taker_buy_quote": 140505.51084
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 0.01317,
          "high": 0.01348,
          "low": 0.01293,
          "close": 0.01317,
          "volume": 33081320.5,
          "close_time": 1769803199999,
          "quote_volume": 438025.365417,
          "trades": 4410,
          "taker_buy_base": 15640359.0,
          "taker_buy_quote": 207042.732446
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 0.01316,
          "high": 0.01329,
          "low": 0.01304,
          "close": 0.01328,
          "volume": 13957952.8,
          "close_time": 1769817599999,
          "quote_volume": 183787.419842,
          "trades": 1956,
          "taker_buy_base": 7119254.1,
          "taker_buy_quote": 93731.534609
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.01327,
          "high": 0.01333,
          "low": 0.01307,
          "close": 0.01307,
          "volume": 5483155.8,
          "close_time": 1769831999999,
          "quote_volume": 72282.159335,
          "trades": 878,
          "taker_buy_base": 2300970.1,
          "taker_buy_quote": 30335.83123
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 0.01307,
          "high": 0.01309,
          "low": 0.01268,
          "close": 0.01274,
          "volume": 11081932.0,
          "close_time": 1769846399999,
          "quote_volume": 142821.095866,
          "trades": 1973,
          "taker_buy_base": 5068011.2,
          "taker_buy_quote": 65288.878319
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 0.01274,
          "high": 0.01277,
          "low": 0.0124,
          "close": 0.01244,
          "volume": 15757589.6,
          "close_time": 1769860799999,
          "quote_volume": 197801.994873,
          "trades": 1830,
          "taker_buy_base": 7641949.7,
          "taker_buy_quote": 95908.642536
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 0.01244,
          "high": 0.0125,
          "low": 0.0113,
          "close": 0.01146,
          "volume": 68528707.3,
          "close_time": 1769875199999,
          "quote_volume": 809882.611071,
          "trades": 5081,
          "taker_buy_base": 30790318.5,
          "taker_buy_quote": 364466.611413
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 0.01147,
          "high": 0.01171,
          "low": 0.01004,
          "close": 0.01109,
          "volume": 164089679.5,
          "close_time": 1769889599999,
          "quote_volume": 1797709.600912,
          "trades": 12818,
          "taker_buy_base": 83826382.8,
          "taker_buy_quote": 918884.34494
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 0.01109,
          "high": 0.01228,
          "low": 0.01095,
          "close": 0.01213,
          "volume": 44777046.1,
          "close_time": 1769903999999,
          "quote_volume": 525364.320391,
          "trades": 4796,
          "taker_buy_base": 24307589.5,
          "taker_buy_quote": 285349.179135
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.01212,
          "high": 0.01353,
          "low": 0.01195,
          "close": 0.01315,
          "volume": 55953605.5,
          "close_time": 1769918399999,
          "quote_volume": 707156.606774,
          "trades": 3969,
          "taker_buy_base": 29709208.5,
          "taker_buy_quote": 375655.486254
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 0.01318,
          "high": 0.01318,
          "low": 0.01247,
          "close": 0.01256,
          "volume": 49356759.9,
          "close_time": 1769932799999,
          "quote_volume": 627133.069442,
          "trades": 4243,
          "taker_buy_base": 23303163.4,
          "taker_buy_quote": 295942.467687
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 0.01256,
          "high": 0.01321,
          "low": 0.01231,
          "close": 0.01235,
          "volume": 49930085.5,
          "close_time": 1769947199999,
          "quote_volume": 636640.103999,
          "trades": 4243,
          "taker_buy_base": 24284650.8,
          "taker_buy_quote": 310445.631507
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 0.01235,
          "high": 0.01273,
          "low": 0.01172,
          "close": 0.01181,
          "volume": 55761010.6,
          "close_time": 1769961599999,
          "quote_volume": 689290.528123,
          "trades": 4698,
          "taker_buy_base": 25474371.8,
          "taker_buy_quote": 315403.306564
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 0.01181,
          "high": 0.01198,
          "low": 0.01161,
          "close": 0.01162,
          "volume": 17858616.6,
          "close_time": 1769975999999,
          "quote_volume": 210940.264041,
          "trades": 1676,
          "taker_buy_base": 9012566.8,
          "taker_buy_quote": 106455.1972
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 0.01161,
          "high": 0.01173,
          "low": 0.01126,
          "close": 0.0115,
          "volume": 16918214.8,
          "close_time": 1769990399999,
          "quote_volume": 194706.404813,
          "trades": 1402,
          "taker_buy_base": 8444815.4,
          "taker_buy_quote": 97197.436262
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.0115,
          "high": 0.01187,
          "low": 0.01125,
          "close": 0.01167,
          "volume": 20415126.0,
          "close_time": 1770004799999,
          "quote_volume": 236260.93207,
          "trades": 1772,
          "taker_buy_base": 10237048.6,
          "taker_buy_quote": 118387.911613
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 0.01166,
          "high": 0.01168,
          "low": 0.01111,
          "close": 0.01155,
          "volume": 25985148.4,
          "close_time": 1770019199999,
          "quote_volume": 297278.083997,
          "trades": 1903,
          "taker_buy_base": 12206086.0,
          "taker_buy_quote": 139646.527124
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 0.01155,
          "high": 0.0119,
          "low": 0.01148,
          "close": 0.01178,
          "volume": 15672245.1,
          "close_time": 1770033599999,
          "quote_volume": 183894.959916,
          "trades": 1285,
          "taker_buy_base": 8590467.0,
          "taker_buy_quote": 100735.339147
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 0.01179,
          "high": 0.01199,
          "low": 0.01162,
          "close": 0.01188,
          "volume": 20980185.9,
          "close_time": 1770047999999,
          "quote_volume": 246938.06508,
          "trades": 1513,
          "taker_buy_base": 10478434.3,
          "taker_buy_quote": 123378.544564
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 0.01188,
          "high": 0.01197,
          "low": 0.01176,
          "close": 0.01184,
          "volume": 7351806.0,
          "close_time": 1770062399999,
          "quote_volume": 87139.645607,
          "trades": 871,
          "taker_buy_base": 4214409.5,
          "taker_buy_quote": 49955.066391
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 0.01183,
          "high": 0.01193,
          "low": 0.01168,
          "close": 0.01184,
          "volume": 7243361.3,
          "close_time": 1770076799999,
          "quote_volume": 85570.867572,
          "trades": 832,
          "taker_buy_base": 3233227.4,
          "taker_buy_quote": 38179.496558
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.01185,
          "high": 0.01185,
          "low": 0.01138,
          "close": 0.01164,
          "volume": 11213369.8,
          "close_time": 1770091199999,
          "quote_volume": 130094.970076,
          "trades": 1316,
          "taker_buy_base": 5312314.1,
          "taker_buy_quote": 61652.684361
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 0.01164,
          "high": 0.01166,
          "low": 0.01136,
          "close": 0.01146,
          "volume": 13373376.2,
          "close_time": 1770105599999,
          "quote_volume": 154142.595825,
          "trades": 1103,
          "taker_buy_base": 4763387.8,
          "taker_buy_quote": 54966.742722
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 0.01146,
          "high": 0.01152,
          "low": 0.01124,
          "close": 0.01136,
          "volume": 11364537.1,
          "close_time": 1770119999999,
          "quote_volume": 129168.967018,
          "trades": 1140,
          "taker_buy_base": 5296660.4,
          "taker_buy_quote": 60086.43533
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 0.01135,
          "high": 0.0115,
          "low": 0.0111,
          "close": 0.01139,
          "volume": 28385084.4,
          "close_time": 1770134399999,
          "quote_volume": 321251.807929,
          "trades": 2806,
          "taker_buy_base": 14692974.5,
          "taker_buy_quote": 166457.911724
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 0.01138,
          "high": 0.01138,
          "low": 0.01068,
          "close": 0.0111,
          "volume": 57409879.1,
          "close_time": 1770148799999,
          "quote_volume": 630504.985761,
          "trades": 4557,
          "taker_buy_base": 26339442.4,
          "taker_buy_quote": 289031.775552
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 0.01109,
          "high": 0.01154,
          "low": 0.01088,
          "close": 0.01094,
          "volume": 49497749.6,
          "close_time": 1770163199999,
          "quote_volume": 554741.339641,
          "trades": 3729,
          "taker_buy_base": 22166799.5,
          "taker_buy_quote": 248459.057733
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.01095,
          "high": 0.01119,
          "low": 0.0109,
          "close": 0.01115,
          "volume": 15268255.2,
          "close_time": 1770177599999,
          "quote_volume": 168912.14679,
          "trades": 1434,
          "taker_buy_base": 9105633.1,
          "taker_buy_quote": 100766.327309
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 0.01114,
          "high": 0.01119,
          "low": 0.01091,
          "close": 0.0111,
          "volume": 10386176.3,
          "close_time": 1770191999999,
          "quote_volume": 114831.706265,
          "trades": 1127,
          "taker_buy_base": 5292235.5,
          "taker_buy_quote": 58522.638102
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 0.0111,
          "high": 0.0111,
          "low": 0.01086,
          "close": 0.01091,
          "volume": 13121965.1,
          "close_time": 1770206399999,
          "quote_volume": 144221.471171,
          "trades": 1706,
          "taker_buy_base": 7838236.6,
          "taker_buy_quote": 86165.327723
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 0.01091,
          "high": 0.01093,
          "low": 0.01051,
          "close": 0.01067,
          "volume": 41861163.8,
          "close_time": 1770220799999,
          "quote_volume": 449547.04536,
          "trades": 3527,
          "taker_buy_base": 20288407.7,
          "taker_buy_quote": 217684.099544
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 0.01066,
          "high": 0.01088,
          "low": 0.01032,
          "close": 0.01086,
          "volume": 39384408.7,
          "close_time": 1770235199999,
          "quote_volume": 415969.610164,
          "trades": 3868,
          "taker_buy_base": 20677969.1,
          "taker_buy_quote": 218341.288446
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 0.01085,
          "high": 0.01087,
          "low": 0.01048,
          "close": 0.0107,
          "volume": 13985013.7,
          "close_time": 1770249599999,
          "quote_volume": 149666.528093,
          "trades": 1460,
          "taker_buy_base": 7474977.3,
          "taker_buy_quote": 80078.438573
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.01071,
          "high": 0.01074,
          "low": 0.01048,
          "close": 0.01058,
          "volume": 21188098.0,
          "close_time": 1770263999999,
          "quote_volume": 224970.892588,
          "trades": 2027,
          "taker_buy_base": 10249531.7,
          "taker_buy_quote": 108858.129194
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 0.01058,
          "high": 0.01065,
          "low": 0.01035,
          "close": 0.01041,
          "volume": 21165163.6,
          "close_time": 1770278399999,
          "quote_volume": 222300.390776,
          "trades": 1988,
          "taker_buy_base": 11401410.2,
          "taker_buy_quote": 119802.447306
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 0.01042,
          "high": 0.01082,
          "low": 0.01041,
          "close": 0.01071,
          "volume": 35867863.2,
          "close_time": 1770292799999,
          "quote_volume": 381305.585421,
          "trades": 2982,
          "taker_buy_base": 18565118.1,
          "taker_buy_quote": 197547.429468
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 0.01072,
          "high": 0.01129,
          "low": 0.0101,
          "close": 0.01032,
          "volume": 155000603.1,
          "close_time": 1770307199999,
          "quote_volume": 1667020.9957,
          "trades": 15443,
          "taker_buy_base": 76824151.6,
          "taker_buy_quote": 824874.155121
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.01032,
          "high": 0.01062,
          "low": 0.01009,
          "close": 0.0102,
          "volume": 99030601.7,
          "close_time": 1770321599999,
          "quote_volume": 1025249.532139,
          "trades": 9089,
          "taker_buy_base": 52688364.1,
          "taker_buy_quote": 544959.017249
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.01022,
          "high": 0.01063,
          "low": 0.00973,
          "close": 0.01036,
          "volume": 144850542.4,
          "close_time": 1770335999999,
          "quote_volume": 1454581.586884,
          "trades": 11083,
          "taker_buy_base": 74134354.8,
          "taker_buy_quote": 744095.726516
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.01037,
          "high": 0.01104,
          "low": 0.00917,
          "close": 0.01077,
          "volume": 191485921.5,
          "close_time": 1770350399999,
          "quote_volume": 1950273.47904,
          "trades": 19013,
          "taker_buy_base": 92804689.5,
          "taker_buy_quote": 944282.57817
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.01077,
          "high": 0.01129,
          "low": 0.01059,
          "close": 0.01068,
          "volume": 60587400.7,
          "close_time": 1770364799999,
          "quote_volume": 663025.263833,
          "trades": 5951,
          "taker_buy_base": 28121611.1,
          "taker_buy_quote": 307473.776995
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.01068,
          "high": 0.01102,
          "low": 0.01048,
          "close": 0.01086,
          "volume": 34635387.0,
          "close_time": 1770379199999,
          "quote_volume": 370960.775305,
          "trades": 3685,
          "taker_buy_base": 17768339.6,
          "taker_buy_quote": 190563.685247
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.01085,
          "high": 0.01169,
          "low": 0.01081,
          "close": 0.01154,
          "volume": 60044617.6,
          "close_time": 1770393599999,
          "quote_volume": 679524.703758,
          "trades": 6585,
          "taker_buy_base": 31520392.2,
          "taker_buy_quote": 356303.660642
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.01156,
          "high": 0.01214,
          "low": 0.01145,
          "close": 0.01178,
          "volume": 63196014.8,
          "close_time": 1770407999999,
          "quote_volume": 743927.100952,
          "trades": 7814,
          "taker_buy_base": 28966076.1,
          "taker_buy_quote": 340557.832894
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.01177,
          "high": 0.01209,
          "low": 0.01159,
          "close": 0.01199,
          "volume": 28200561.3,
          "close_time": 1770422399999,
          "quote_volume": 333157.585878,
          "trades": 3245,
          "taker_buy_base": 14033737.9,
          "taker_buy_quote": 165930.156768
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.01198,
          "high": 0.01304,
          "low": 0.01192,
          "close": 0.01289,
          "volume": 85489101.3,
          "close_time": 1770436799999,
          "quote_volume": 1064527.093183,
          "trades": 10725,
          "taker_buy_base": 42225939.1,
          "taker_buy_quote": 525767.20762
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.01288,
          "high": 0.01292,
          "low": 0.01116,
          "close": 0.01132,
          "volume": 73181739.8,
          "close_time": 1770451199999,
          "quote_volume": 869904.379706,
          "trades": 8608,
          "taker_buy_base": 32760768.5,
          "taker_buy_quote": 388934.241091
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.01132,
          "high": 0.01197,
          "low": 0.0113,
          "close": 0.01178,
          "volume": 42007078.8,
          "close_time": 1770465599999,
          "quote_volume": 495510.321105,
          "trades": 5915,
          "taker_buy_base": 25034514.9,
          "taker_buy_quote": 295154.193011
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.01176,
          "high": 0.01269,
          "low": 0.01175,
          "close": 0.01257,
          "volume": 65044092.0,
          "close_time": 1770479999999,
          "quote_volume": 802462.467293,
          "trades": 9583,
          "taker_buy_base": 33946317.6,
          "taker_buy_quote": 418240.17443
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.01256,
          "high": 0.01326,
          "low": 0.0124,
          "close": 0.01246,
          "volume": 98656855.5,
          "close_time": 1770494399999,
          "quote_volume": 1259273.290465,
          "trades": 13450,
          "taker_buy_base": 46966211.0,
          "taker_buy_quote": 599234.679459
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.01245,
          "high": 0.01257,
          "low": 0.01214,
          "close": 0.01247,
          "volume": 16536901.5,
          "close_time": 1770508799999,
          "quote_volume": 204283.929323,
          "trades": 2756,
          "taker_buy_base": 8914545.0,
          "taker_buy_quote": 110032.668995
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.01247,
          "high": 0.01269,
          "low": 0.01224,
          "close": 0.01244,
          "volume": 16060358.6,
          "close_time": 1770523199999,
          "quote_volume": 200220.99842,
          "trades": 2554,
          "taker_buy_base": 8013477.3,
          "taker_buy_quote": 99943.09549
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.01245,
          "high": 0.01249,
          "low": 0.01194,
          "close": 0.01202,
          "volume": 22355239.5,
          "close_time": 1770537599999,
          "quote_volume": 273178.898699,
          "trades": 2643,
          "taker_buy_base": 8856525.0,
          "taker_buy_quote": 108132.793905
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.01202,
          "high": 0.01202,
          "low": 0.01174,
          "close": 0.01191,
          "volume": 21825791.6,
          "close_time": 1770551999999,
          "quote_volume": 259613.472558,
          "trades": 2619,
          "taker_buy_base": 10973850.0,
          "taker_buy_quote": 130519.974214
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.01191,
          "high": 0.01195,
          "low": 0.01163,
          "close": 0.01171,
          "volume": 15537108.6,
          "close_time": 1770566399999,
          "quote_volume": 182811.45025,
          "trades": 1984,
          "taker_buy_base": 7989985.6,
          "taker_buy_quote": 93976.259219
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.01171,
          "high": 0.01179,
          "low": 0.0114,
          "close": 0.01165,
          "volume": 17622842.8,
          "close_time": 1770580799999,
          "quote_volume": 204079.407603,
          "trades": 2311,
          "taker_buy_base": 8767263.5,
          "taker_buy_quote": 101517.53109
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.01164,
          "high": 0.01173,
          "low": 0.01147,
          "close": 0.01156,
          "volume": 8038652.6,
          "close_time": 1770595199999,
          "quote_volume": 93148.542703,
          "trades": 1376,
          "taker_buy_base": 3537962.0,
          "taker_buy_quote": 41009.109194
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.01158,
          "high": 0.0121,
          "low": 0.01158,
          "close": 0.01196,
          "volume": 12847439.8,
          "close_time": 1770609599999,
          "quote_volume": 151638.878377,
          "trades": 1846,
          "taker_buy_base": 5932945.6,
          "taker_buy_quote": 69965.316236
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.01196,
          "high": 0.01211,
          "low": 0.01165,
          "close": 0.01173,
          "volume": 16173081.2,
          "close_time": 1770623999999,
          "quote_volume": 192629.215542,
          "trades": 2177,
          "taker_buy_base": 7823080.0,
          "taker_buy_quote": 93090.340845
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.01172,
          "high": 0.01176,
          "low": 0.01122,
          "close": 0.0113,
          "volume": 15257689.9,
          "close_time": 1770638399999,
          "quote_volume": 174651.766898,
          "trades": 2234,
          "taker_buy_base": 7676532.6,
          "taker_buy_quote": 87927.14607
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.01132,
          "high": 0.01172,
          "low": 0.01128,
          "close": 0.01135,
          "volume": 19746214.2,
          "close_time": 1770652799999,
          "quote_volume": 226908.627446,
          "trades": 3176,
          "taker_buy_base": 9683404.9,
          "taker_buy_quote": 111220.58296
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.01137,
          "high": 0.01172,
          "low": 0.01124,
          "close": 0.01167,
          "volume": 16299278.8,
          "close_time": 1770667199999,
          "quote_volume": 188250.770021,
          "trades": 2375,
          "taker_buy_base": 7861774.1,
          "taker_buy_quote": 90761.34683
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.01166,
          "high": 0.01188,
          "low": 0.01157,
          "close": 0.01164,
          "volume": 8241157.1,
          "close_time": 1770681599999,
          "quote_volume": 96421.019618,
          "trades": 1253,
          "taker_buy_base": 4495614.5,
          "taker_buy_quote": 52579.789226
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.01164,
          "high": 0.01166,
          "low": 0.0113,
          "close": 0.01142,
          "volume": 4560404.3,
          "close_time": 1770695999999,
          "quote_volume": 52476.889996,
          "trades": 817,
          "taker_buy_base": 1990888.5,
          "taker_buy_quote": 22914.197095
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.01143,
          "high": 0.01149,
          "low": 0.01111,
          "close": 0.01122,
          "volume": 5299942.6,
          "close_time": 1770710399999,
          "quote_volume": 59916.379345,
          "trades": 886,
          "taker_buy_base": 2409109.4,
          "taker_buy_quote": 27203.935695
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.01122,
          "high": 0.01138,
          "low": 0.01121,
          "close": 0.01128,
          "volume": 6884788.2,
          "close_time": 1770724799999,
          "quote_volume": 77851.72549,
          "trades": 1778,
          "taker_buy_base": 3694537.6,
          "taker_buy_quote": 41787.811913
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.01131,
          "high": 0.0115,
          "low": 0.01124,
          "close": 0.01142,
          "volume": 10744841.3,
          "close_time": 1770739199999,
          "quote_volume": 121869.801007,
          "trades": 1433,
          "taker_buy_base": 5854865.8,
          "taker_buy_quote": 66368.289703
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.01142,
          "high": 0.01147,
          "low": 0.01122,
          "close": 0.01135,
          "volume": 4405059.5,
          "close_time": 1770753599999,
          "quote_volume": 50023.494868,
          "trades": 816,
          "taker_buy_base": 2717029.5,
          "taker_buy_quote": 30882.618453
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.01135,
          "high": 0.01141,
          "low": 0.01125,
          "close": 0.01129,
          "volume": 6530061.6,
          "close_time": 1770767999999,
          "quote_volume": 73924.280153,
          "trades": 1019,
          "taker_buy_base": 3163666.6,
          "taker_buy_quote": 35820.412366
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.01128,
          "high": 0.0114,
          "low": 0.0112,
          "close": 0.01128,
          "volume": 3697464.5,
          "close_time": 1770782399999,
          "quote_volume": 41790.131172,
          "trades": 813,
          "taker_buy_base": 2316194.7,
          "taker_buy_quote": 26175.406015
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.01127,
          "high": 0.0113,
          "low": 0.01094,
          "close": 0.01106,
          "volume": 8719474.5,
          "close_time": 1770796799999,
          "quote_volume": 97054.422968,
          "trades": 1190,
          "taker_buy_base": 4320716.9,
          "taker_buy_quote": 48038.07984
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.01105,
          "high": 0.01155,
          "low": 0.01101,
          "close": 0.01138,
          "volume": 49556884.9,
          "close_time": 1770811199999,
          "quote_volume": 564069.29613,
          "trades": 5175,
          "taker_buy_base": 23339771.7,
          "taker_buy_quote": 265536.826978
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.01138,
          "high": 0.01147,
          "low": 0.01099,
          "close": 0.01111,
          "volume": 22560882.8,
          "close_time": 1770825599999,
          "quote_volume": 253070.813315,
          "trades": 3365,
          "taker_buy_base": 11440114.7,
          "taker_buy_quote": 128167.543082
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.01111,
          "high": 0.01139,
          "low": 0.01104,
          "close": 0.0113,
          "volume": 8007692.6,
          "close_time": 1770839999999,
          "quote_volume": 89867.631692,
          "trades": 1437,
          "taker_buy_base": 3349177.2,
          "taker_buy_quote": 37618.186003
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.01128,
          "high": 0.01156,
          "low": 0.01123,
          "close": 0.01155,
          "volume": 10321655.1,
          "close_time": 1770854399999,
          "quote_volume": 117664.666663,
          "trades": 1102,
          "taker_buy_base": 5911620.2,
          "taker_buy_quote": 67422.015499
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.01156,
          "high": 0.0117,
          "low": 0.0112,
          "close": 0.01141,
          "volume": 29270157.0,
          "close_time": 1770868799999,
          "quote_volume": 336576.458793,
          "trades": 3006,
          "taker_buy_base": 10970550.1,
          "taker_buy_quote": 126378.301885
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.01141,
          "high": 0.01151,
          "low": 0.0113,
          "close": 0.01144,
          "volume": 12480316.2,
          "close_time": 1770883199999,
          "quote_volume": 142305.379138,
          "trades": 1216,
          "taker_buy_base": 6981427.1,
          "taker_buy_quote": 79585.305554
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.01144,
          "high": 0.01156,
          "low": 0.01127,
          "close": 0.01129,
          "volume": 24296613.4,
          "close_time": 1770897599999,
          "quote_volume": 277137.289391,
          "trades": 2328,
          "taker_buy_base": 9646479.1,
          "taker_buy_quote": 110094.55078
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.01129,
          "high": 0.01135,
          "low": 0.01085,
          "close": 0.01088,
          "volume": 35686513.6,
          "close_time": 1770911999999,
          "quote_volume": 396905.788971,
          "trades": 3646,
          "taker_buy_base": 16540086.2,
          "taker_buy_quote": 184079.969799
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.01086,
          "high": 0.01092,
          "low": 0.01061,
          "close": 0.01067,
          "volume": 23575530.1,
          "close_time": 1770926399999,
          "quote_volume": 253208.228246,
          "trades": 2806,
          "taker_buy_base": 9995142.6,
          "taker_buy_quote": 107402.625593
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.01066,
          "high": 0.01074,
          "low": 0.01045,
          "close": 0.01072,
          "volume": 26080179.1,
          "close_time": 1770940799999,
          "quote_volume": 275966.212555,
          "trades": 2521,
          "taker_buy_base": 11726233.1,
          "taker_buy_quote": 124155.280386
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.01073,
          "high": 0.01082,
          "low": 0.01058,
          "close": 0.01064,
          "volume": 9301652.9,
          "close_time": 1770955199999,
          "quote_volume": 99840.579401,
          "trades": 889,
          "taker_buy_base": 5127904.6,
          "taker_buy_quote": 55022.445794
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.01064,
          "high": 0.01079,
          "low": 0.01049,
          "close": 0.01059,
          "volume": 19007367.2,
          "close_time": 1770969599999,
          "quote_volume": 201399.869363,
          "trades": 2707,
          "taker_buy_base": 8203604.3,
          "taker_buy_quote": 86970.094248
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.01058,
          "high": 0.0107,
          "low": 0.01035,
          "close": 0.01036,
          "volume": 32993336.1,
          "close_time": 1770983999999,
          "quote_volume": 346273.524543,
          "trades": 3960,
          "taker_buy_base": 15122914.9,
          "taker_buy_quote": 158636.769213
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.01036,
          "high": 0.01042,
          "low": 0.00999,
          "close": 0.01009,
          "volume": 79135408.2,
          "close_time": 1770998399999,
          "quote_volume": 809610.891736,
          "trades": 9602,
          "taker_buy_base": 35783242.8,
          "taker_buy_quote": 366386.486899
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.01008,
          "high": 0.01039,
          "low": 0.01003,
          "close": 0.01023,
          "volume": 37640266.8,
          "close_time": 1771012799999,
          "quote_volume": 384933.701166,
          "trades": 4002,
          "taker_buy_base": 16539894.3,
          "taker_buy_quote": 169222.425333
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.01024,
          "high": 0.01028,
          "low": 0.00994,
          "close": 0.01007,
          "volume": 50402451.1,
          "close_time": 1771027199999,
          "quote_volume": 507390.45041,
          "trades": 5213,
          "taker_buy_base": 19440983.6,
          "taker_buy_quote": 195796.964111
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.01007,
          "high": 0.01037,
          "low": 0.01003,
          "close": 0.01018,
          "volume": 21594236.4,
          "close_time": 1771041599999,
          "quote_volume": 219880.263949,
          "trades": 2188,
          "taker_buy_base": 10662661.4,
          "taker_buy_quote": 108646.162752
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.01018,
          "high": 0.01077,
          "low": 0.01005,
          "close": 0.0102,
          "volume": 66116264.9,
          "close_time": 1771055999999,
          "quote_volume": 683564.49778,
          "trades": 5849,
          "taker_buy_base": 30580934.5,
          "taker_buy_quote": 316464.563245
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.0102,
          "high": 0.01037,
          "low": 0.01014,
          "close": 0.0102,
          "volume": 33017336.0,
          "close_time": 1771070399999,
          "quote_volume": 337738.854316,
          "trades": 2740,
          "taker_buy_base": 15206867.9,
          "taker_buy_quote": 155620.989766
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.0102,
          "high": 0.01073,
          "low": 0.01018,
          "close": 0.0104,
          "volume": 85906169.8,
          "close_time": 1771084799999,
          "quote_volume": 895032.745471,
          "trades": 6295,
          "taker_buy_base": 39085172.2,
          "taker_buy_quote": 407721.462491
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 0.0104,
          "high": 0.01049,
          "low": 0.0103,
          "close": 0.01045,
          "volume": 38697244.4,
          "close_time": 1771099199999,
          "quote_volume": 401848.870338,
          "trades": 2649,
          "taker_buy_base": 16990371.4,
          "taker_buy_quote": 176470.991923
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 0.01048,
          "high": 0.01084,
          "low": 0.01039,
          "close": 0.01061,
          "volume": 42337038.1,
          "close_time": 1771113599999,
          "quote_volume": 450523.322182,
          "trades": 3337,
          "taker_buy_base": 23621036.9,
          "taker_buy_quote": 251113.130528
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.01061,
          "high": 0.0108,
          "low": 0.01032,
          "close": 0.01052,
          "volume": 20213456.9,
          "close_time": 1771127999999,
          "quote_volume": 213547.035691,
          "trades": 1579,
          "taker_buy_base": 9040122.4,
          "taker_buy_quote": 95536.98619
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 0.01053,
          "high": 0.01068,
          "low": 0.01048,
          "close": 0.01063,
          "volume": 8709052.5,
          "close_time": 1771142399999,
          "quote_volume": 92010.95691,
          "trades": 874,
          "taker_buy_base": 4034107.0,
          "taker_buy_quote": 42635.356327
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 0.01064,
          "high": 0.01071,
          "low": 0.01028,
          "close": 0.01031,
          "volume": 32507178.7,
          "close_time": 1771156799999,
          "quote_volume": 339089.683362,
          "trades": 1976,
          "taker_buy_base": 14874363.5,
          "taker_buy_quote": 155160.211677
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 0.01031,
          "high": 0.01038,
          "low": 0.01001,
          "close": 0.01012,
          "volume": 32597256.0,
          "close_time": 1771171199999,
          "quote_volume": 331414.501959,
          "trades": 2358,
          "taker_buy_base": 14899809.2,
          "taker_buy_quote": 151560.681356
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 0.01012,
          "high": 0.01019,
          "low": 0.00975,
          "close": 0.00995,
          "volume": 29591034.4,
          "close_time": 1771185599999,
          "quote_volume": 295319.446018,
          "trades": 2722,
          "taker_buy_base": 14465186.2,
          "taker_buy_quote": 144196.98943
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 0.00994,
          "high": 0.01044,
          "low": 0.00987,
          "close": 0.01038,
          "volume": 24254767.2,
          "close_time": 1771199999999,
          "quote_volume": 248294.014425,
          "trades": 1927,
          "taker_buy_base": 10522887.7,
          "taker_buy_quote": 107877.267198
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.01038,
          "high": 0.01039,
          "low": 0.01012,
          "close": 0.01013,
          "volume": 10732050.3,
          "close_time": 1771214399999,
          "quote_volume": 109998.299571,
          "trades": 1482,
          "taker_buy_base": 5815280.3,
          "taker_buy_quote": 59545.850357
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 0.01014,
          "high": 0.01021,
          "low": 0.00997,
          "close": 0.0101,
          "volume": 13907499.2,
          "close_time": 1771228799999,
          "quote_volume": 140302.109608,
          "trades": 1602,
          "taker_buy_base": 6926713.0,
          "taker_buy_quote": 69894.631838
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 0.0101,
          "high": 0.01027,
          "low": 0.01004,
          "close": 0.01017,
          "volume": 13844830.7,
          "close_time": 1771243199999,
          "quote_volume": 140564.930082,
          "trades": 1839,
          "taker_buy_base": 4742487.2,
          "taker_buy_quote": 48165.778403
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 0.01015,
          "high": 0.01066,
          "low": 0.01011,
          "close": 0.01026,
          "volume": 41773151.4,
          "close_time": 1771257599999,
          "quote_volume": 435612.380342,
          "trades": 4790,
          "taker_buy_base": 22518053.4,
          "taker_buy_quote": 234983.864041
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 0.01026,
          "high": 0.01063,
          "low": 0.01023,
          "close": 0.01055,
          "volume": 23770031.7,
          "close_time": 1771271999999,
          "quote_volume": 249144.351264,
          "trades": 2190,
          "taker_buy_base": 12580812.2,
          "taker_buy_quote": 132006.484242
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 0.01056,
          "high": 0.01076,
          "low": 0.01038,
          "close": 0.01045,
          "volume": 19884958.4,
          "close_time": 1771286399999,
          "quote_volume": 209997.844785,
          "trades": 1892,
          "taker_buy_base": 11287624.9,
          "taker_buy_quote": 119361.46118
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.01046,
          "high": 0.01077,
          "low": 0.01028,
          "close": 0.01064,
          "volume": 25357060.8,
          "close_time": 1771300799999,
          "quote_volume": 267114.112696,
          "trades": 3014,
          "taker_buy_base": 12882700.3,
          "taker_buy_quote": 135633.507032
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.01063,
          "high": 0.01083,
          "low": 0.0105,
          "close": 0.01052,
          "volume": 33125487.2,
          "close_time": 1771315199999,
          "quote_volume": 353911.047134,
          "trades": 3831,
          "taker_buy_base": 14872290.6,
          "taker_buy_quote": 158785.966641
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.01052,
          "high": 0.01061,
          "low": 0.01025,
          "close": 0.01044,
          "volume": 22751396.0,
          "close_time": 1771329599999,
          "quote_volume": 237904.038307,
          "trades": 2840,
          "taker_buy_base": 10660237.5,
          "taker_buy_quote": 111528.560842
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.01046,
          "high": 0.0107,
          "low": 0.01027,
          "close": 0.01044,
          "volume": 31729312.2,
          "close_time": 1771343999999,
          "quote_volume": 331593.737251,
          "trades": 3455,
          "taker_buy_base": 13686098.0,
          "taker_buy_quote": 143088.142816
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.01046,
          "high": 0.01056,
          "low": 0.01026,
          "close": 0.0104,
          "volume": 8352860.5,
          "close_time": 1771358399999,
          "quote_volume": 86878.466963,
          "trades": 1429,
          "taker_buy_base": 3583895.9,
          "taker_buy_quote": 37219.913262
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.01039,
          "high": 0.01051,
          "low": 0.01033,
          "close": 0.0104,
          "volume": 13447187.8,
          "close_time": 1771372799999,
          "quote_volume": 140306.7703,
          "trades": 1557,
          "taker_buy_base": 6835299.2,
          "taker_buy_quote": 71256.328183
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.01039,
          "high": 0.01062,
          "low": 0.01029,
          "close": 0.01055,
          "volume": 11323689.8,
          "close_time": 1771387199999,
          "quote_volume": 118704.562252,
          "trades": 1919,
          "taker_buy_base": 6413938.9,
          "taker_buy_quote": 67270.172297
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.01055,
          "high": 0.01082,
          "low": 0.0104,
          "close": 0.01065,
          "volume": 29516363.5,
          "close_time": 1771401599999,
          "quote_volume": 313629.262172,
          "trades": 4647,
          "taker_buy_base": 15180757.0,
          "taker_buy_quote": 161351.83693
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.01064,
          "high": 0.01074,
          "low": 0.01029,
          "close": 0.01034,
          "volume": 16701098.9,
          "close_time": 1771415999999,
          "quote_volume": 174941.869223,
          "trades": 1574,
          "taker_buy_base": 6678357.7,
          "taker_buy_quote": 69886.146892
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.01035,
          "high": 0.01042,
          "low": 0.01012,
          "close": 0.01028,
          "volume": 17058624.7,
          "close_time": 1771430399999,
          "quote_volume": 174907.646681,
          "trades": 1665,
          "taker_buy_base": 8379597.7,
          "taker_buy_quote": 85948.285434
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.01029,
          "high": 0.01033,
          "low": 0.00988,
          "close": 0.00998,
          "volume": 32315476.8,
          "close_time": 1771444799999,
          "quote_volume": 327322.61744,
          "trades": 4758,
          "taker_buy_base": 16313096.9,
          "taker_buy_quote": 164792.037667
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.00998,
          "high": 0.01011,
          "low": 0.00992,
          "close": 0.01001,
          "volume": 15886354.8,
          "close_time": 1771459199999,
          "quote_volume": 158762.13987,
          "trades": 3464,
          "taker_buy_base": 7791517.1,
          "taker_buy_quote": 77898.471474
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.01,
          "high": 0.01008,
          "low": 0.00993,
          "close": 0.01002,
          "volume": 5931849.0,
          "close_time": 1771473599999,
          "quote_volume": 59353.72959,
          "trades": 1274,
          "taker_buy_base": 2518008.6,
          "taker_buy_quote": 25189.294513
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.01003,
          "high": 0.01006,
          "low": 0.00984,
          "close": 0.00985,
          "volume": 9823076.3,
          "close_time": 1771487999999,
          "quote_volume": 97416.690765,
          "trades": 1309,
          "taker_buy_base": 4643693.5,
          "taker_buy_quote": 46074.658496
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.00985,
          "high": 0.00985,
          "low": 0.00955,
          "close": 0.00967,
          "volume": 26276729.2,
          "close_time": 1771502399999,
          "quote_volume": 254720.062926,
          "trades": 3368,
          "taker_buy_base": 12475606.0,
          "taker_buy_quote": 120827.805413
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.00967,
          "high": 0.00967,
          "low": 0.00939,
          "close": 0.0095,
          "volume": 22931696.6,
          "close_time": 1771516799999,
          "quote_volume": 218130.876765,
          "trades": 2306,
          "taker_buy_base": 10469748.0,
          "taker_buy_quote": 99575.199129
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.0095,
          "high": 0.00991,
          "low": 0.00944,
          "close": 0.00988,
          "volume": 16964267.4,
          "close_time": 1771531199999,
          "quote_volume": 163745.360129,
          "trades": 1853,
          "taker_buy_base": 8143989.4,
          "taker_buy_quote": 78748.224297
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.00988,
          "high": 0.01002,
          "low": 0.00976,
          "close": 0.00997,
          "volume": 15696905.8,
          "close_time": 1771545599999,
          "quote_volume": 155610.771845,
          "trades": 1262,
          "taker_buy_base": 9127749.5,
          "taker_buy_quote": 90394.463633
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.00997,
          "high": 0.01002,
          "low": 0.00989,
          "close": 0.01,
          "volume": 5752854.1,
          "close_time": 1771559999999,
          "quote_volume": 57255.043203,
          "trades": 795,
          "taker_buy_base": 2664752.1,
          "taker_buy_quote": 26535.162662
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.01,
          "high": 0.0103,
          "low": 0.00994,
          "close": 0.00997,
          "volume": 26958178.4,
          "close_time": 1771574399999,
          "quote_volume": 271994.332814,
          "trades": 2404,
          "taker_buy_base": 13905400.2,
          "taker_buy_quote": 140372.03383
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.00997,
          "high": 0.01036,
          "low": 0.00997,
          "close": 0.01017,
          "volume": 18949204.1,
          "close_time": 1771588799999,
          "quote_volume": 193145.824108,
          "trades": 1684,
          "taker_buy_base": 11440842.3,
          "taker_buy_quote": 116619.278835
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.01016,
          "high": 0.01021,
          "low": 0.0098,
          "close": 0.01002,
          "volume": 25174172.1,
          "close_time": 1771603199999,
          "quote_volume": 252054.006893,
          "trades": 2574,
          "taker_buy_base": 12523878.2,
          "taker_buy_quote": 125466.636224
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.01002,
          "high": 0.01016,
          "low": 0.00992,
          "close": 0.01002,
          "volume": 10329323.5,
          "close_time": 1771617599999,
          "quote_volume": 103802.382619,
          "trades": 1226,
          "taker_buy_base": 5809552.1,
          "taker_buy_quote": 58396.790532
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.01003,
          "high": 0.0101,
          "low": 0.01,
          "close": 0.01008,
          "volume": 4117407.6,
          "close_time": 1771631999999,
          "quote_volume": 41386.81347,
          "trades": 647,
          "taker_buy_base": 1939141.9,
          "taker_buy_quote": 19496.194282
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.01007,
          "high": 0.0102,
          "low": 0.01,
          "close": 0.01005,
          "volume": 6483359.5,
          "close_time": 1771646399999,
          "quote_volume": 65310.779514,
          "trades": 704,
          "taker_buy_base": 3308652.0,
          "taker_buy_quote": 33343.65908
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 0.01005,
          "high": 0.01009,
          "low": 0.00997,
          "close": 0.01005,
          "volume": 6658700.4,
          "close_time": 1771660799999,
          "quote_volume": 66782.17923,
          "trades": 620,
          "taker_buy_base": 3260193.7,
          "taker_buy_quote": 32701.384143
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 0.01005,
          "high": 0.01016,
          "low": 0.01004,
          "close": 0.01007,
          "volume": 4353143.0,
          "close_time": 1771675199999,
          "quote_volume": 43994.287364,
          "trades": 462,
          "taker_buy_base": 2318215.1,
          "taker_buy_quote": 23430.541223
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 0.01007,
          "high": 0.01012,
          "low": 0.00985,
          "close": 0.00999,
          "volume": 25036781.3,
          "close_time": 1771689599999,
          "quote_volume": 249585.708889,
          "trades": 1648,
          "taker_buy_base": 10160070.8,
          "taker_buy_quote": 101417.127522
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 0.00998,
          "high": 0.01013,
          "low": 0.00992,
          "close": 0.01,
          "volume": 12721041.4,
          "close_time": 1771703999999,
          "quote_volume": 127414.1384,
          "trades": 924,
          "taker_buy_base": 6874112.8,
          "taker_buy_quote": 68817.71
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 0.01,
          "high": 0.01002,
          "low": 0.00993,
          "close": 0.00995,
          "volume": 3406070.0,
          "close_time": 1771718399999,
          "quote_volume": 33965.765929,
          "trades": 450,
          "taker_buy_base": 1620168.2,
          "taker_buy_quote": 16159.659078
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.00995,
          "high": 0.00995,
          "low": 0.00968,
          "close": 0.00981,
          "volume": 14179600.7,
          "close_time": 1771732799999,
          "quote_volume": 138923.369258,
          "trades": 1404,
          "taker_buy_base": 5500306.2,
          "taker_buy_quote": 53912.983932
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.00981,
          "high": 0.00985,
          "low": 0.00977,
          "close": 0.00982,
          "volume": 3166229.2,
          "close_time": 1771747199999,
          "quote_volume": 31043.844386,
          "trades": 476,
          "taker_buy_base": 1921448.3,
          "taker_buy_quote": 18836.472805
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.00982,
          "high": 0.00988,
          "low": 0.00975,
          "close": 0.00979,
          "volume": 4633307.4,
          "close_time": 1771761599999,
          "quote_volume": 45411.502443,
          "trades": 620,
          "taker_buy_base": 2299390.2,
          "taker_buy_quote": 22540.919221
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.00979,
          "high": 0.0098,
          "low": 0.00958,
          "close": 0.00972,
          "volume": 12817328.5,
          "close_time": 1771775999999,
          "quote_volume": 123940.383445,
          "trades": 1415,
          "taker_buy_base": 5592092.4,
          "taker_buy_quote": 54054.375912
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.00971,
          "high": 0.00971,
          "low": 0.00962,
          "close": 0.00968,
          "volume": 3620327.5,
          "close_time": 1771790399999,
          "quote_volume": 34961.94426,
          "trades": 408,
          "taker_buy_base": 988828.7,
          "taker_buy_quote": 9557.255248
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.00967,
          "high": 0.00975,
          "low": 0.00957,
          "close": 0.00972,
          "volume": 5662121.4,
          "close_time": 1771804799999,
          "quote_volume": 54780.842492,
          "trades": 509,
          "taker_buy_base": 3372025.9,
          "taker_buy_quote": 32618.765298
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.00971,
          "high": 0.00971,
          "low": 0.00894,
          "close": 0.00918,
          "volume": 39211584.6,
          "close_time": 1771819199999,
          "quote_volume": 360571.123824,
          "trades": 3318,
          "taker_buy_base": 19313254.9,
          "taker_buy_quote": 177768.63248
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.00917,
          "high": 0.00933,
          "low": 0.00912,
          "close": 0.00929,
          "volume": 10282922.1,
          "close_time": 1771833599999,
          "quote_volume": 95163.742071,
          "trades": 1018,
          "taker_buy_base": 6073760.6,
          "taker_buy_quote": 56249.023508
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.00928,
          "high": 0.00943,
          "low": 0.00924,
          "close": 0.00936,
          "volume": 9639574.5,
          "close_time": 1771847999999,
          "quote_volume": 90047.856651,
          "trades": 962,
          "taker_buy_base": 4640453.7,
          "taker_buy_quote": 43325.00828
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.00938,
          "high": 0.00945,
          "low": 0.00924,
          "close": 0.0093,
          "volume": 6439591.2,
          "close_time": 1771862399999,
          "quote_volume": 60116.291478,
          "trades": 658,
          "taker_buy_base": 3768640.6,
          "taker_buy_quote": 35217.36471
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.00929,
          "high": 0.00939,
          "low": 0.00913,
          "close": 0.00915,
          "volume": 6712065.4,
          "close_time": 1771876799999,
          "quote_volume": 61949.294014,
          "trades": 728,
          "taker_buy_base": 3846071.2,
          "taker_buy_quote": 35496.648239
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.00914,
          "high": 0.00917,
          "low": 0.00899,
          "close": 0.00903,
          "volume": 8737069.3,
          "close_time": 1771891199999,
          "quote_volume": 79471.966297,
          "trades": 817,
          "taker_buy_base": 4415501.8,
          "taker_buy_quote": 40155.928076
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.00903,
          "high": 0.0092,
          "low": 0.00898,
          "close": 0.00914,
          "volume": 19908518.0,
          "close_time": 1771905599999,
          "quote_volume": 181629.025853,
          "trades": 1878,
          "taker_buy_base": 11254230.5,
          "taker_buy_quote": 102613.399262
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.00914,
          "high": 0.00916,
          "low": 0.00897,
          "close": 0.00898,
          "volume": 5344647.6,
          "close_time": 1771919999999,
          "quote_volume": 48376.699345,
          "trades": 592,
          "taker_buy_base": 2750637.6,
          "taker_buy_quote": 24902.012476
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.00896,
          "high": 0.00903,
          "low": 0.00892,
          "close": 0.00896,
          "volume": 6838576.0,
          "close_time": 1771934399999,
          "quote_volume": 61339.810737,
          "trades": 647,
          "taker_buy_base": 2938207.8,
          "taker_buy_quote": 26369.838853
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.00897,
          "high": 0.00908,
          "low": 0.0087,
          "close": 0.00904,
          "volume": 18668428.6,
          "close_time": 1771948799999,
          "quote_volume": 165774.756209,
          "trades": 1594,
          "taker_buy_base": 10173928.1,
          "taker_buy_quote": 90411.495579
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.00903,
          "high": 0.00911,
          "low": 0.00891,
          "close": 0.00898,
          "volume": 8464452.7,
          "close_time": 1771963199999,
          "quote_volume": 76145.949236,
          "trades": 847,
          "taker_buy_base": 4675649.1,
          "taker_buy_quote": 42080.076048
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.00898,
          "high": 0.00899,
          "low": 0.00884,
          "close": 0.00884,
          "volume": 6253574.5,
          "close_time": 1771977599999,
          "quote_volume": 55797.244391,
          "trades": 542,
          "taker_buy_base": 2560667.2,
          "taker_buy_quote": 22849.396226
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.00884,
          "high": 0.00907,
          "low": 0.00878,
          "close": 0.00895,
          "volume": 13401982.3,
          "close_time": 1771991999999,
          "quote_volume": 120123.330443,
          "trades": 1168,
          "taker_buy_base": 7210728.6,
          "taker_buy_quote": 64621.789233
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.00896,
          "high": 0.00911,
          "low": 0.00889,
          "close": 0.00908,
          "volume": 7853762.1,
          "close_time": 1772006399999,
          "quote_volume": 70588.091803,
          "trades": 764,
          "taker_buy_base": 4153587.1,
          "taker_buy_quote": 37362.504412
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 0.00909,
          "high": 0.00917,
          "low": 0.00898,
          "close": 0.00904,
          "volume": 6615891.0,
          "close_time": 1772020799999,
          "quote_volume": 60036.136668,
          "trades": 698,
          "taker_buy_base": 3256900.2,
          "taker_buy_quote": 29567.499467
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 0.00904,
          "high": 0.00934,
          "low": 0.00902,
          "close": 0.00927,
          "volume": 27665267.9,
          "close_time": 1772035199999,
          "quote_volume": 254977.231246,
          "trades": 2314,
          "taker_buy_base": 13479281.1,
          "taker_buy_quote": 124321.416354
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 0.00928,
          "high": 0.00969,
          "low": 0.00927,
          "close": 0.00958,
          "volume": 35871259.7,
          "close_time": 1772049599999,
          "quote_volume": 342001.574305,
          "trades": 4546,
          "taker_buy_base": 15936035.5,
          "taker_buy_quote": 152054.375031
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 0.00958,
          "high": 0.00961,
          "low": 0.00939,
          "close": 0.00947,
          "volume": 27523121.1,
          "close_time": 1772063999999,
          "quote_volume": 261586.000133,
          "trades": 4550,
          "taker_buy_base": 10744632.1,
          "taker_buy_quote": 102103.942747
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.00948,
          "high": 0.00954,
          "low": 0.00927,
          "close": 0.00935,
          "volume": 8573930.9,
          "close_time": 1772078399999,
          "quote_volume": 80661.457256,
          "trades": 1260,
          "taker_buy_base": 4329706.2,
          "taker_buy_quote": 40723.874744
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 0.00935,
          "high": 0.00948,
          "low": 0.00915,
          "close": 0.0093,
          "volume": 20198844.5,
          "close_time": 1772092799999,
          "quote_volume": 188214.277429,
          "trades": 2548,
          "taker_buy_base": 10915631.2,
          "taker_buy_quote": 101694.49609
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 0.0093,
          "high": 0.00939,
          "low": 0.00898,
          "close": 0.00904,
          "volume": 26719297.5,
          "close_time": 1772107199999,
          "quote_volume": 245277.995557,
          "trades": 2855,
          "taker_buy_base": 12073698.5,
          "taker_buy_quote": 110826.270794
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 0.00905,
          "high": 0.00921,
          "low": 0.00896,
          "close": 0.00903,
          "volume": 21234755.9,
          "close_time": 1772121599999,
          "quote_volume": 192761.063929,
          "trades": 2489,
          "taker_buy_base": 9088862.7,
          "taker_buy_quote": 82457.09576
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 0.00903,
          "high": 0.00905,
          "low": 0.00869,
          "close": 0.00904,
          "volume": 38999591.0,
          "close_time": 1772135999999,
          "quote_volume": 345898.716004,
          "trades": 3848,
          "taker_buy_base": 19816302.3,
          "taker_buy_quote": 175690.818665
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.00902,
          "high": 0.0091,
          "low": 0.00893,
          "close": 0.00901,
          "volume": 8227475.7,
          "close_time": 1772150399999,
          "quote_volume": 74154.692661,
          "trades": 1359,
          "taker_buy_base": 2716743.3,
          "taker_buy_quote": 24464.098082
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.00902,
          "high": 0.0091,
          "low": 0.00888,
          "close": 0.00909,
          "volume": 9542747.6,
          "close_time": 1772164799999,
          "quote_volume": 85671.338181,
          "trades": 1180,
          "taker_buy_base": 4720870.3,
          "taker_buy_quote": 42467.633214
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.00908,
          "high": 0.00951,
          "low": 0.00908,
          "close": 0.00927,
          "volume": 64330310.5,
          "close_time": 1772179199999,
          "quote_volume": 599344.297987,
          "trades": 9040,
          "taker_buy_base": 28693535.6,
          "taker_buy_quote": 267648.616871
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 0.00928,
          "high": 0.00933,
          "low": 0.00908,
          "close": 0.00913,
          "volume": 32853930.9,
          "close_time": 1772193599999,
          "quote_volume": 302573.296231,
          "trades": 5393,
          "taker_buy_base": 13090789.6,
          "taker_buy_quote": 120553.743082
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.00912,
          "high": 0.0092,
          "low": 0.00882,
          "close": 0.00898,
          "volume": 78454628.9,
          "close_time": 1772207999999,
          "quote_volume": 707062.482071,
          "trades": 7652,
          "taker_buy_base": 33797872.4,
          "taker_buy_quote": 304971.574104
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 0.00897,
          "high": 0.00898,
          "low": 0.00884,
          "close": 0.00889,
          "volume": 13327553.3,
          "close_time": 1772222399999,
          "quote_volume": 118821.912496,
          "trades": 1371,
          "taker_buy_base": 6287224.7,
          "taker_buy_quote": 56059.004444
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.00888,
          "high": 0.0089,
          "low": 0.00861,
          "close": 0.00881,
          "volume": 13244797.0,
          "close_time": 1772236799999,
          "quote_volume": 116235.708261,
          "trades": 1098,
          "taker_buy_base": 6416350.2,
          "taker_buy_quote": 56350.539354
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.00881,
          "high": 0.00896,
          "low": 0.00878,
          "close": 0.00886,
          "volume": 8415840.4,
          "close_time": 1772251199999,
          "quote_volume": 74771.71008,
          "trades": 883,
          "taker_buy_base": 4778388.1,
          "taker_buy_quote": 42460.534591
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 0.00885,
          "high": 0.00886,
          "low": 0.00815,
          "close": 0.0083,
          "volume": 43852219.0,
          "close_time": 1772265599999,
          "quote_volume": 369105.364487,
          "trades": 5226,
          "taker_buy_base": 24132438.2,
          "taker_buy_quote": 202949.286986
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 0.00829,
          "high": 0.0083,
          "low": 0.00812,
          "close": 0.00818,
          "volume": 19809488.6,
          "close_time": 1772279999999,
          "quote_volume": 162356.68303,
          "trades": 1808,
          "taker_buy_base": 10336796.6,
          "taker_buy_quote": 84791.363523
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 0.00819,
          "high": 0.0084,
          "low": 0.0081,
          "close": 0.00835,
          "volume": 18027398.0,
          "close_time": 1772294399999,
          "quote_volume": 148987.04042,
          "trades": 2028,
          "taker_buy_base": 7983664.8,
          "taker_buy_quote": 66152.639702
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 0.00835,
          "high": 0.00863,
          "low": 0.00832,
          "close": 0.00858,
          "volume": 10791687.4,
          "close_time": 1772308799999,
          "quote_volume": 91055.975729,
          "trades": 1476,
          "taker_buy_base": 5157309.5,
          "taker_buy_quote": 43563.593106
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 0.00858,
          "high": 0.00875,
          "low": 0.00857,
          "close": 0.00874,
          "volume": 7891473.1,
          "close_time": 1772323199999,
          "quote_volume": 68347.3879,
          "trades": 957,
          "taker_buy_base": 4068897.5,
          "taker_buy_quote": 35236.125364
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.00875,
          "high": 0.00906,
          "low": 0.00863,
          "close": 0.00881,
          "volume": 21798082.6,
          "close_time": 1772337599999,
          "quote_volume": 193294.381843,
          "trades": 2320,
          "taker_buy_base": 10804024.7,
          "taker_buy_quote": 95961.071317
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 0.00883,
          "high": 0.0089,
          "low": 0.00874,
          "close": 0.00881,
          "volume": 6702601.6,
          "close_time": 1772351999999,
          "quote_volume": 59177.124867,
          "trades": 1108,
          "taker_buy_base": 3439349.8,
          "taker_buy_quote": 30398.707663
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 0.00881,
          "high": 0.00883,
          "low": 0.00859,
          "close": 0.00865,
          "volume": 5967305.5,
          "close_time": 1772366399999,
          "quote_volume": 51899.971869,
          "trades": 938,
          "taker_buy_base": 3738969.7,
          "taker_buy_quote": 32565.181134
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 0.00864,
          "high": 0.00874,
          "low": 0.00847,
          "close": 0.00856,
          "volume": 16474482.4,
          "close_time": 1772380799999,
          "quote_volume": 141216.449113,
          "trades": 2006,
          "taker_buy_base": 8299724.5,
          "taker_buy_quote": 71124.54928
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 0.00856,
          "high": 0.0086,
          "low": 0.00825,
          "close": 0.00828,
          "volume": 13174511.8,
          "close_time": 1772395199999,
          "quote_volume": 110598.065444,
          "trades": 2363,
          "taker_buy_base": 7040383.1,
          "taker_buy_quote": 59199.012657
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 0.00827,
          "high": 0.0083,
          "low": 0.00807,
          "close": 0.00823,
          "volume": 15324514.2,
          "close_time": 1772409599999,
          "quote_volume": 125492.409442,
          "trades": 2372,
          "taker_buy_base": 8173880.1,
          "taker_buy_quote": 66943.084194
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.00824,
          "high": 0.00843,
          "low": 0.00823,
          "close": 0.00842,
          "volume": 10386797.5,
          "close_time": 1772423999999,
          "quote_volume": 86916.887419,
          "trades": 1234,
          "taker_buy_base": 5514632.6,
          "taker_buy_quote": 46120.756935
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 0.00841,
          "high": 0.00843,
          "low": 0.00819,
          "close": 0.00824,
          "volume": 5806149.1,
          "close_time": 1772438399999,
          "quote_volume": 48312.485514,
          "trades": 734,
          "taker_buy_base": 2722827.6,
          "taker_buy_quote": 22655.58259
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 0.00824,
          "high": 0.00834,
          "low": 0.00815,
          "close": 0.00829,
          "volume": 10938348.4,
          "close_time": 1772452799999,
          "quote_volume": 90518.905139,
          "trades": 1370,
          "taker_buy_base": 5887017.7,
          "taker_buy_quote": 48788.116854
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 0.0083,
          "high": 0.00852,
          "low": 0.00806,
          "close": 0.00838,
          "volume": 30512141.7,
          "close_time": 1772467199999,
          "quote_volume": 252820.287363,
          "trades": 3525,
          "taker_buy_base": 12692218.9,
          "taker_buy_quote": 104791.711894
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 0.00838,
          "high": 0.00851,
          "low": 0.00834,
          "close": 0.0084,
          "volume": 23902892.8,
          "close_time": 1772481599999,
          "quote_volume": 200929.743083,
          "trades": 2836,
          "taker_buy_base": 12308776.7,
          "taker_buy_quote": 103477.012622
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 0.0084,
          "high": 0.00844,
          "low": 0.00823,
          "close": 0.00826,
          "volume": 15226376.0,
          "close_time": 1772495999999,
          "quote_volume": 126656.181776,
          "trades": 1407,
          "taker_buy_base": 8261976.1,
          "taker_buy_quote": 68740.711281
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.00826,
          "high": 0.00829,
          "low": 0.0081,
          "close": 0.00821,
          "volume": 10187296.9,
          "close_time": 1772510399999,
          "quote_volume": 83534.066431,
          "trades": 1110,
          "taker_buy_base": 4210358.9,
          "taker_buy_quote": 34565.424404
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 0.00821,
          "high": 0.0084,
          "low": 0.00817,
          "close": 0.00839,
          "volume": 9076243.2,
          "close_time": 1772524799999,
          "quote_volume": 75107.040208,
          "trades": 1205,
          "taker_buy_base": 4152466.5,
          "taker_buy_quote": 34390.123395
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 0.0084,
          "high": 0.00841,
          "low": 0.00798,
          "close": 0.00812,
          "volume": 19431344.1,
          "close_time": 1772539199999,
          "quote_volume": 157891.802215,
          "trades": 1276,
          "taker_buy_base": 8733187.7,
          "taker_buy_quote": 70902.036811
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 0.00812,
          "high": 0.00825,
          "low": 0.00797,
          "close": 0.00815,
          "volume": 18672622.4,
          "close_time": 1772553599999,
          "quote_volume": 150523.286269,
          "trades": 1778,
          "taker_buy_base": 8618328.1,
          "taker_buy_quote": 69497.827972
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 0.00815,
          "high": 0.00833,
          "low": 0.00813,
          "close": 0.00815,
          "volume": 21564355.5,
          "close_time": 1772567999999,
          "quote_volume": 177291.221419,
          "trades": 1540,
          "taker_buy_base": 9478092.1,
          "taker_buy_quote": 77859.411404
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 0.00817,
          "high": 0.0082,
          "low": 0.00805,
          "close": 0.00806,
          "volume": 11609786.2,
          "close_time": 1772582399999,
          "quote_volume": 94215.620229,
          "trades": 1216,
          "taker_buy_base": 5259902.2,
          "taker_buy_quote": 42735.915529
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.00805,
          "high": 0.0081,
          "low": 0.00796,
          "close": 0.00801,
          "volume": 11751442.1,
          "close_time": 1772596799999,
          "quote_volume": 94341.635447,
          "trades": 1748,
          "taker_buy_base": 6895016.9,
          "taker_buy_quote": 55376.952261
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 0.00801,
          "high": 0.00813,
          "low": 0.00797,
          "close": 0.00811,
          "volume": 7711209.9,
          "close_time": 1772611199999,
          "quote_volume": 61953.857501,
          "trades": 920,
          "taker_buy_base": 2972182.3,
          "taker_buy_quote": 23897.826803
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 0.00811,
          "high": 0.0083,
          "low": 0.00806,
          "close": 0.00811,
          "volume": 16844176.4,
          "close_time": 1772625599999,
          "quote_volume": 137849.812511,
          "trades": 1558,
          "taker_buy_base": 8278045.3,
          "taker_buy_quote": 67792.541899
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 0.00812,
          "high": 0.0083,
          "low": 0.00805,
          "close": 0.00829,
          "volume": 24665924.8,
          "close_time": 1772639999999,
          "quote_volume": 202034.620376,
          "trades": 2853,
          "taker_buy_base": 11225348.3,
          "taker_buy_quote": 91965.511064
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 0.0083,
          "high": 0.00832,
          "low": 0.00811,
          "close": 0.00822,
          "volume": 14222432.6,
          "close_time": 1772654399999,
          "quote_volume": 116695.434197,
          "trades": 1370,
          "taker_buy_base": 6683632.7,
          "taker_buy_quote": 54859.270475
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 0.00822,
          "high": 0.00828,
          "low": 0.00806,
          "close": 0.00816,
          "volume": 16726071.2,
          "close_time": 1772668799999,
          "quote_volume": 136848.553137,
          "trades": 1536,
          "taker_buy_base": 10066847.3,
          "taker_buy_quote": 82281.531612
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.00815,
          "high": 0.0082,
          "low": 0.00777,
          "close": 0.00796,
          "volume": 60405083.8,
          "close_time": 1772683199999,
          "quote_volume": 479975.883026,
          "trades": 3796,
          "taker_buy_base": 20176946.4,
          "taker_buy_quote": 160485.258729
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 0.00797,
          "high": 0.00803,
          "low": 0.00794,
          "close": 0.008,
          "volume": 9628094.7,
          "close_time": 1772697599999,
          "quote_volume": 76853.570692,
          "trades": 1087,
          "taker_buy_base": 5279046.9,
          "taker_buy_quote": 42146.491076
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 0.008,
          "high": 0.00821,
          "low": 0.00797,
          "close": 0.00805,
          "volume": 36821986.8,
          "close_time": 1772711999999,
          "quote_volume": 299569.690028,
          "trades": 2130,
          "taker_buy_base": 12496925.7,
          "taker_buy_quote": 101585.271558
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 0.00805,
          "high": 0.00815,
          "low": 0.00781,
          "close": 0.00786,
          "volume": 50154122.4,
          "close_time": 1772726399999,
          "quote_volume": 400920.301882,
          "trades": 4341,
          "taker_buy_base": 23794536.0,
          "taker_buy_quote": 190321.228915
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 0.00786,
          "high": 0.00787,
          "low": 0.00773,
          "close": 0.00779,
          "volume": 25977806.9,
          "close_time": 1772740799999,
          "quote_volume": 202354.542708,
          "trades": 2423,
          "taker_buy_base": 12749859.2,
          "taker_buy_quote": 99334.830632
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 0.00779,
          "high": 0.00787,
          "low": 0.00777,
          "close": 0.00781,
          "volume": 13856604.5,
          "close_time": 1772755199999,
          "quote_volume": 108139.057779,
          "trades": 1184,
          "taker_buy_base": 6728444.1,
          "taker_buy_quote": 52499.407788
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.00782,
          "high": 0.00785,
          "low": 0.00776,
          "close": 0.00781,
          "volume": 6280011.6,
          "close_time": 1772769599999,
          "quote_volume": 49060.869336,
          "trades": 556,
          "taker_buy_base": 2608896.7,
          "taker_buy_quote": 20373.822925
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 0.00781,
          "high": 0.00782,
          "low": 0.00766,
          "close": 0.00777,
          "volume": 19404917.1,
          "close_time": 1772783999999,
          "quote_volume": 149903.397825,
          "trades": 2167,
          "taker_buy_base": 9612507.1,
          "taker_buy_quote": 74234.699109
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 0.00777,
          "high": 0.00777,
          "low": 0.00754,
          "close": 0.0076,
          "volume": 29666162.0,
          "close_time": 1772798399999,
          "quote_volume": 227235.756311,
          "trades": 1969,
          "taker_buy_base": 14082178.8,
          "taker_buy_quote": 107855.136594
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 0.00759,
          "high": 0.00765,
          "low": 0.00735,
          "close": 0.00739,
          "volume": 45697017.3,
          "close_time": 1772812799999,
          "quote_volume": 343156.898639,
          "trades": 5469,
          "taker_buy_base": 25445527.1,
          "taker_buy_quote": 190752.027564
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 0.00738,
          "high": 0.00754,
          "low": 0.00737,
          "close": 0.00751,
          "volume": 5877785.9,
          "close_time": 1772827199999,
          "quote_volume": 43698.211085,
          "trades": 813,
          "taker_buy_base": 3153622.9,
          "taker_buy_quote": 23460.456587
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 0.0075,
          "high": 0.00756,
          "low": 0.00746,
          "close": 0.00748,
          "volume": 5098470.5,
          "close_time": 1772841599999,
          "quote_volume": 38297.072069,
          "trades": 859,
          "taker_buy_base": 2707221.2,
          "taker_buy_quote": 20347.358441
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.00748,
          "high": 0.00752,
          "low": 0.00734,
          "close": 0.00736,
          "volume": 6230210.0,
          "close_time": 1772855999999,
          "quote_volume": 46103.506261,
          "trades": 714,
          "taker_buy_base": 2204809.3,
          "taker_buy_quote": 16297.679706
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 0.00736,
          "high": 0.00736,
          "low": 0.00711,
          "close": 0.00716,
          "volume": 17017263.6,
          "close_time": 1772870399999,
          "quote_volume": 123184.971619,
          "trades": 1530,
          "taker_buy_base": 8120400.6,
          "taker_buy_quote": 58701.961657
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 0.00715,
          "high": 0.00731,
          "low": 0.00713,
          "close": 0.00723,
          "volume": 12150179.7,
          "close_time": 1772884799999,
          "quote_volume": 87747.302148,
          "trades": 1287,
          "taker_buy_base": 6196801.9,
          "taker_buy_quote": 44729.765295
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 0.00722,
          "high": 0.0073,
          "low": 0.00718,
          "close": 0.00725,
          "volume": 11609862.8,
          "close_time": 1772899199999,
          "quote_volume": 84139.096872,
          "trades": 1009,
          "taker_buy_base": 6434626.9,
          "taker_buy_quote": 46650.677471
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 0.00724,
          "high": 0.00729,
          "low": 0.00715,
          "close": 0.00718,
          "volume": 6922192.3,
          "close_time": 1772913599999,
          "quote_volume": 50110.148371,
          "trades": 820,
          "taker_buy_base": 3415572.6,
          "taker_buy_quote": 24752.042683
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 0.00719,
          "high": 0.00722,
          "low": 0.00709,
          "close": 0.00715,
          "volume": 6726518.9,
          "close_time": 1772927999999,
          "quote_volume": 48139.86599,
          "trades": 652,
          "taker_buy_base": 3334706.3,
          "taker_buy_quote": 23903.357359
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.00716,
          "high": 0.00717,
          "low": 0.00696,
          "close": 0.00699,
          "volume": 9642542.4,
          "close_time": 1772942399999,
          "quote_volume": 68091.543586,
          "trades": 1234,
          "taker_buy_base": 6025930.3,
          "taker_buy_quote": 42569.353545
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 0.00699,
          "high": 0.00731,
          "low": 0.00689,
          "close": 0.00728,
          "volume": 25114130.9,
          "close_time": 1772956799999,
          "quote_volume": 180016.368806,
          "trades": 1435,
          "taker_buy_base": 15881712.6,
          "taker_buy_quote": 113971.978718
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 0.00727,
          "high": 0.00738,
          "low": 0.0072,
          "close": 0.00727,
          "volume": 24411045.8,
          "close_time": 1772971199999,
          "quote_volume": 178017.328633,
          "trades": 2246,
          "taker_buy_base": 9407876.7,
          "taker_buy_quote": 68619.957647
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 0.00727,
          "high": 0.00733,
          "low": 0.00708,
          "close": 0.00712,
          "volume": 28149998.7,
          "close_time": 1772985599999,
          "quote_volume": 202405.926729,
          "trades": 2040,
          "taker_buy_base": 11605667.8,
          "taker_buy_quote": 83549.986398
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 0.00712,
          "high": 0.00721,
          "low": 0.00703,
          "close": 0.00718,
          "volume": 6025239.7,
          "close_time": 1772999999999,
          "quote_volume": 42956.186403,
          "trades": 731,
          "taker_buy_base": 3281571.5,
          "taker_buy_quote": 23433.344924
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 0.00717,
          "high": 0.00723,
          "low": 0.00703,
          "close": 0.00707,
          "volume": 11940983.4,
          "close_time": 1773014399999,
          "quote_volume": 85186.078442,
          "trades": 1299,
          "taker_buy_base": 6672394.7,
          "taker_buy_quote": 47618.234856
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.00707,
          "high": 0.00729,
          "low": 0.00706,
          "close": 0.00719,
          "volume": 12417922.7,
          "close_time": 1773028799999,
          "quote_volume": 89303.252361,
          "trades": 856,
          "taker_buy_base": 8601003.6,
          "taker_buy_quote": 61822.843495
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 0.00719,
          "high": 0.00729,
          "low": 0.00709,
          "close": 0.00721,
          "volume": 10056426.4,
          "close_time": 1773043199999,
          "quote_volume": 72487.532376,
          "trades": 2243,
          "taker_buy_base": 3196229.3,
          "taker_buy_quote": 23004.907607
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 0.00721,
          "high": 0.00726,
          "low": 0.00707,
          "close": 0.0072,
          "volume": 13961977.0,
          "close_time": 1773057599999,
          "quote_volume": 99910.604491,
          "trades": 1547,
          "taker_buy_base": 5619124.2,
          "taker_buy_quote": 40178.444487
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 0.0072,
          "high": 0.00737,
          "low": 0.0072,
          "close": 0.00726,
          "volume": 13168913.5,
          "close_time": 1773071999999,
          "quote_volume": 95691.879264,
          "trades": 1709,
          "taker_buy_base": 6571598.1,
          "taker_buy_quote": 47787.120915
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 0.00727,
          "high": 0.00737,
          "low": 0.0072,
          "close": 0.00731,
          "volume": 12047571.3,
          "close_time": 1773086399999,
          "quote_volume": 87860.927122,
          "trades": 1866,
          "taker_buy_base": 4691048.9,
          "taker_buy_quote": 34228.090465
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 0.00731,
          "high": 0.00739,
          "low": 0.00719,
          "close": 0.00721,
          "volume": 5092302.4,
          "close_time": 1773100799999,
          "quote_volume": 37071.510891,
          "trades": 811,
          "taker_buy_base": 2091628.1,
          "taker_buy_quote": 15223.079191
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.00722,
          "high": 0.00739,
          "low": 0.0072,
          "close": 0.00725,
          "volume": 7911086.8,
          "close_time": 1773115199999,
          "quote_volume": 57844.715513,
          "trades": 1109,
          "taker_buy_base": 3437085.8,
          "taker_buy_quote": 25106.005054
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 0.00725,
          "high": 0.00761,
          "low": 0.00724,
          "close": 0.00753,
          "volume": 27013593.5,
          "close_time": 1773129599999,
          "quote_volume": 202060.470174,
          "trades": 3061,
          "taker_buy_base": 12475703.8,
          "taker_buy_quote": 93343.241059
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 0.00756,
          "high": 0.00779,
          "low": 0.00746,
          "close": 0.00773,
          "volume": 36423775.5,
          "close_time": 1773143999999,
          "quote_volume": 278649.377356,
          "trades": 3281,
          "taker_buy_base": 18465184.8,
          "taker_buy_quote": 141408.206835
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 0.00773,
          "high": 0.00784,
          "low": 0.00753,
          "close": 0.00771,
          "volume": 56031788.5,
          "close_time": 1773158399999,
          "quote_volume": 431265.472705,
          "trades": 4662,
          "taker_buy_base": 30248478.7,
          "taker_buy_quote": 233103.659236
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 0.00772,
          "high": 0.00774,
          "low": 0.00743,
          "close": 0.00744,
          "volume": 30520614.7,
          "close_time": 1773172799999,
          "quote_volume": 232046.012414,
          "trades": 3734,
          "taker_buy_base": 13453418.6,
          "taker_buy_quote": 102327.346432
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 0.00745,
          "high": 0.00754,
          "low": 0.00734,
          "close": 0.00739,
          "volume": 13396862.6,
          "close_time": 1773187199999,
          "quote_volume": 99357.504874,
          "trades": 2103,
          "taker_buy_base": 4989836.8,
          "taker_buy_quote": 37027.993688
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.0074,
          "high": 0.00757,
          "low": 0.00732,
          "close": 0.00748,
          "volume": 20876563.4,
          "close_time": 1773201599999,
          "quote_volume": 154977.466293,
          "trades": 2454,
          "taker_buy_base": 10078654.6,
          "taker_buy_quote": 74882.347929
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 0.00747,
          "high": 0.00756,
          "low": 0.0074,
          "close": 0.00743,
          "volume": 9198394.1,
          "close_time": 1773215999999,
          "quote_volume": 68883.785905,
          "trades": 1364,
          "taker_buy_base": 3814685.8,
          "taker_buy_quote": 28598.82251
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 0.00743,
          "high": 0.00761,
          "low": 0.00743,
          "close": 0.00751,
          "volume": 15446015.8,
          "close_time": 1773230399999,
          "quote_volume": 116058.523071,
          "trades": 2274,
          "taker_buy_base": 6987671.6,
          "taker_buy_quote": 52556.363775
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 0.00751,
          "high": 0.00784,
          "low": 0.00748,
          "close": 0.00777,
          "volume": 28998967.8,
          "close_time": 1773244799999,
          "quote_volume": 222926.247358,
          "trades": 2978,
          "taker_buy_base": 12302060.9,
          "taker_buy_quote": 94566.612228
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 0.00776,
          "high": 0.00824,
          "low": 0.00754,
          "close": 0.00772,
          "volume": 170461772.5,
          "close_time": 1773259199999,
          "quote_volume": 1345972.657129,
          "trades": 15112,
          "taker_buy_base": 76870586.9,
          "taker_buy_quote": 609007.771572
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 0.00772,
          "high": 0.00785,
          "low": 0.00756,
          "close": 0.0078,
          "volume": 36411298.9,
          "close_time": 1773273599999,
          "quote_volume": 280545.464251,
          "trades": 4022,
          "taker_buy_base": 18053452.9,
          "taker_buy_quote": 139305.71186
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.00779,
          "high": 0.00798,
          "low": 0.0077,
          "close": 0.00787,
          "volume": 40744484.0,
          "close_time": 1773287999999,
          "quote_volume": 320661.047655,
          "trades": 3786,
          "taker_buy_base": 20631752.3,
          "taker_buy_quote": 162656.29187
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 0.00786,
          "high": 0.00858,
          "low": 0.00784,
          "close": 0.0081,
          "volume": 129492031.2,
          "close_time": 1773302399999,
          "quote_volume": 1063678.100926,
          "trades": 13833,
          "taker_buy_base": 70318820.4,
          "taker_buy_quote": 578497.077303
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 0.00809,
          "high": 0.00831,
          "low": 0.00792,
          "close": 0.00812,
          "volume": 91352130.7,
          "close_time": 1773316799999,
          "quote_volume": 743276.424958,
          "trades": 9567,
          "taker_buy_base": 42795823.5,
          "taker_buy_quote": 348571.351056
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 0.00811,
          "high": 0.00823,
          "low": 0.00783,
          "close": 0.00793,
          "volume": 41460631.9,
          "close_time": 1773331199999,
          "quote_volume": 332852.525873,
          "trades": 6144,
          "taker_buy_base": 20171030.9,
          "taker_buy_quote": 162462.536051
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 0.00794,
          "high": 0.00803,
          "low": 0.00775,
          "close": 0.00784,
          "volume": 27906346.6,
          "close_time": 1773345599999,
          "quote_volume": 220147.32738,
          "trades": 4608,
          "taker_buy_base": 11913864.9,
          "taker_buy_quote": 93973.542842
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 0.00784,
          "high": 0.008,
          "low": 0.00776,
          "close": 0.00797,
          "volume": 17300009.8,
          "close_time": 1773359999999,
          "quote_volume": 135871.765504,
          "trades": 2406,
          "taker_buy_base": 8926328.8,
          "taker_buy_quote": 70135.622437
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.00796,
          "high": 0.00816,
          "low": 0.0079,
          "close": 0.00808,
          "volume": 23782916.2,
          "close_time": 1773374399999,
          "quote_volume": 191149.387504,
          "trades": 3291,
          "taker_buy_base": 10460815.3,
          "taker_buy_quote": 84278.304641
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 0.00807,
          "high": 0.00818,
          "low": 0.00794,
          "close": 0.00796,
          "volume": 20555046.4,
          "close_time": 1773388799999,
          "quote_volume": 165795.385191,
          "trades": 2486,
          "taker_buy_base": 10614227.6,
          "taker_buy_quote": 85690.263068
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 0.00796,
          "high": 0.00804,
          "low": 0.00789,
          "close": 0.008,
          "volume": 14875367.4,
          "close_time": 1773403199999,
          "quote_volume": 118599.388424,
          "trades": 1974,
          "taker_buy_base": 8445246.6,
          "taker_buy_quote": 67284.351222
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 0.008,
          "high": 0.00808,
          "low": 0.00795,
          "close": 0.008,
          "volume": 18639600.0,
          "close_time": 1773417599999,
          "quote_volume": 149334.24212,
          "trades": 2415,
          "taker_buy_base": 8391647.1,
          "taker_buy_quote": 67222.508812
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 0.00799,
          "high": 0.00802,
          "low": 0.00775,
          "close": 0.00783,
          "volume": 26651492.2,
          "close_time": 1773431999999,
          "quote_volume": 209360.679142,
          "trades": 3516,
          "taker_buy_base": 11350304.7,
          "taker_buy_quote": 89228.346361
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 0.00783,
          "high": 0.00788,
          "low": 0.00761,
          "close": 0.00761,
          "volume": 12247277.3,
          "close_time": 1773446399999,
          "quote_volume": 94761.431944,
          "trades": 1672,
          "taker_buy_base": 5478854.7,
          "taker_buy_quote": 42300.459064
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.00762,
          "high": 0.00763,
          "low": 0.00744,
          "close": 0.00762,
          "volume": 13694806.8,
          "close_time": 1773460799999,
          "quote_volume": 103198.05435,
          "trades": 1722,
          "taker_buy_base": 6345245.0,
          "taker_buy_quote": 47781.934723
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 0.00762,
          "high": 0.00764,
          "low": 0.00744,
          "close": 0.00749,
          "volume": 9824217.7,
          "close_time": 1773475199999,
          "quote_volume": 73968.671947,
          "trades": 1842,
          "taker_buy_base": 3783585.4,
          "taker_buy_quote": 28529.859319
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 0.00749,
          "high": 0.00783,
          "low": 0.00741,
          "close": 0.00771,
          "volume": 29326838.0,
          "close_time": 1773489599999,
          "quote_volume": 224514.254743,
          "trades": 2739,
          "taker_buy_base": 16064473.0,
          "taker_buy_quote": 122956.379654
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 0.00771,
          "high": 0.00778,
          "low": 0.00754,
          "close": 0.00762,
          "volume": 8651123.7,
          "close_time": 1773503999999,
          "quote_volume": 66183.027945,
          "trades": 1245,
          "taker_buy_base": 4042284.8,
          "taker_buy_quote": 30951.662998
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 0.00761,
          "high": 0.00788,
          "low": 0.00759,
          "close": 0.00763,
          "volume": 18685013.3,
          "close_time": 1773518399999,
          "quote_volume": 144381.373643,
          "trades": 2391,
          "taker_buy_base": 8582932.2,
          "taker_buy_quote": 66473.142766
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 0.00763,
          "high": 0.00774,
          "low": 0.00758,
          "close": 0.00772,
          "volume": 7771657.0,
          "close_time": 1773532799999,
          "quote_volume": 59308.75276,
          "trades": 1191,
          "taker_buy_base": 3283358.7,
          "taker_buy_quote": 25055.776
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.00772,
          "high": 0.00792,
          "low": 0.0077,
          "close": 0.00778,
          "volume": 17832228.1,
          "close_time": 1773547199999,
          "quote_volume": 139388.966943,
          "trades": 2994,
          "taker_buy_base": 9165169.4,
          "taker_buy_quote": 71739.747504
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 0.00778,
          "high": 0.00803,
          "low": 0.00772,
          "close": 0.00788,
          "volume": 22769098.0,
          "close_time": 1773561599999,
          "quote_volume": 179723.445833,
          "trades": 3050,
          "taker_buy_base": 12145251.9,
          "taker_buy_quote": 95928.475957
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 0.00789,
          "high": 0.00803,
          "low": 0.00777,
          "close": 0.00782,
          "volume": 37661319.6,
          "close_time": 1773575999999,
          "quote_volume": 298759.305112,
          "trades": 5088,
          "taker_buy_base": 18726504.3,
          "taker_buy_quote": 148653.388688
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 0.00781,
          "high": 0.00791,
          "low": 0.00759,
          "close": 0.00761,
          "volume": 23688013.6,
          "close_time": 1773590399999,
          "quote_volume": 182558.851633,
          "trades": 2788,
          "taker_buy_base": 10648535.3,
          "taker_buy_quote": 82080.970284
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 0.00762,
          "high": 0.0078,
          "low": 0.00761,
          "close": 0.0078,
          "volume": 9760266.1,
          "close_time": 1773604799999,
          "quote_volume": 75414.228423,
          "trades": 1376,
          "taker_buy_base": 5333867.4,
          "taker_buy_quote": 41201.437714
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 0.0078,
          "high": 0.00791,
          "low": 0.00774,
          "close": 0.00781,
          "volume": 8949235.6,
          "close_time": 1773619199999,
          "quote_volume": 70131.485653,
          "trades": 1430,
          "taker_buy_base": 4379255.0,
          "taker_buy_quote": 34327.838725
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.00781,
          "high": 0.00782,
          "low": 0.0076,
          "close": 0.00779,
          "volume": 14867055.1,
          "close_time": 1773633599999,
          "quote_volume": 114543.666177,
          "trades": 1377,
          "taker_buy_base": 6399033.8,
          "taker_buy_quote": 49356.508946
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 0.00777,
          "high": 0.00797,
          "low": 0.00776,
          "close": 0.00786,
          "volume": 12137966.6,
          "close_time": 1773647999999,
          "quote_volume": 95508.591926,
          "trades": 1488,
          "taker_buy_base": 6737203.1,
          "taker_buy_quote": 53046.642515
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 0.00787,
          "high": 0.00799,
          "low": 0.00777,
          "close": 0.00794,
          "volume": 14364379.8,
          "close_time": 1773662399999,
          "quote_volume": 113473.767744,
          "trades": 2570,
          "taker_buy_base": 6556946.4,
          "taker_buy_quote": 51825.039836
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 0.00793,
          "high": 0.00797,
          "low": 0.00784,
          "close": 0.00793,
          "volume": 14965341.9,
          "close_time": 1773676799999,
          "quote_volume": 118316.120401,
          "trades": 1823,
          "taker_buy_base": 7423898.6,
          "taker_buy_quote": 58744.880165
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 0.00792,
          "high": 0.00799,
          "low": 0.00787,
          "close": 0.0079,
          "volume": 7445772.3,
          "close_time": 1773691199999,
          "quote_volume": 59090.834224,
          "trades": 1714,
          "taker_buy_base": 2629223.1,
          "taker_buy_quote": 20877.469679
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 0.0079,
          "high": 0.00801,
          "low": 0.00788,
          "close": 0.00799,
          "volume": 5276242.9,
          "close_time": 1773705599999,
          "quote_volume": 42018.395475,
          "trades": 944,
          "taker_buy_base": 2089549.2,
          "taker_buy_quote": 16641.229432
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.00798,
          "high": 0.0081,
          "low": 0.00785,
          "close": 0.00788,
          "volume": 8720244.8,
          "close_time": 1773719999999,
          "quote_volume": 69795.137879,
          "trades": 1192,
          "taker_buy_base": 3466297.4,
          "taker_buy_quote": 27757.627884
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 0.00789,
          "high": 0.00814,
          "low": 0.00783,
          "close": 0.00801,
          "volume": 27597691.7,
          "close_time": 1773734399999,
          "quote_volume": 220857.936655,
          "trades": 2817,
          "taker_buy_base": 14656879.2,
          "taker_buy_quote": 117244.225821
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 0.008,
          "high": 0.00823,
          "low": 0.00794,
          "close": 0.00815,
          "volume": 19770562.4,
          "close_time": 1773748799999,
          "quote_volume": 159587.518709,
          "trades": 2407,
          "taker_buy_base": 9099826.8,
          "taker_buy_quote": 73533.009947
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 0.00816,
          "high": 0.00825,
          "low": 0.00798,
          "close": 0.00806,
          "volume": 13582047.7,
          "close_time": 1773763199999,
          "quote_volume": 109865.647726,
          "trades": 1834,
          "taker_buy_base": 7795880.9,
          "taker_buy_quote": 63051.997454
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 0.00806,
          "high": 0.00813,
          "low": 0.00783,
          "close": 0.0079,
          "volume": 17597878.9,
          "close_time": 1773777599999,
          "quote_volume": 139789.724229,
          "trades": 1894,
          "taker_buy_base": 5398172.5,
          "taker_buy_quote": 42988.264238
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 0.0079,
          "high": 0.00791,
          "low": 0.00731,
          "close": 0.00766,
          "volume": 70249413.1,
          "close_time": 1773791999999,
          "quote_volume": 537171.178886,
          "trades": 5785,
          "taker_buy_base": 23150714.6,
          "taker_buy_quote": 177095.693373
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.00766,
          "high": 0.00782,
          "low": 0.00755,
          "close": 0.00773,
          "volume": 13945676.2,
          "close_time": 1773806399999,
          "quote_volume": 106931.804583,
          "trades": 2148,
          "taker_buy_base": 7617307.4,
          "taker_buy_quote": 58432.09873
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 0.00772,
          "high": 0.00791,
          "low": 0.00769,
          "close": 0.0078,
          "volume": 21309397.1,
          "close_time": 1773820799999,
          "quote_volume": 166174.746681,
          "trades": 3262,
          "taker_buy_base": 10568218.6,
          "taker_buy_quote": 82442.04483
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 0.00779,
          "high": 0.00783,
          "low": 0.00754,
          "close": 0.00757,
          "volume": 17063898.4,
          "close_time": 1773835199999,
          "quote_volume": 131733.492876,
          "trades": 3045,
          "taker_buy_base": 9152201.2,
          "taker_buy_quote": 70811.014064
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 0.00755,
          "high": 0.00755,
          "low": 0.00742,
          "close": 0.00747,
          "volume": 25774970.7,
          "close_time": 1773849599999,
          "quote_volume": 192547.555548,
          "trades": 3168,
          "taker_buy_base": 11030613.4,
          "taker_buy_quote": 82401.114141
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 0.00745,
          "high": 0.00781,
          "low": 0.00738,
          "close": 0.00767,
          "volume": 34798292.5,
          "close_time": 1773863999999,
          "quote_volume": 265379.946912,
          "trades": 7019,
          "taker_buy_base": 20226644.0,
          "taker_buy_quote": 154259.405119
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 0.00766,
          "high": 0.00791,
          "low": 0.00761,
          "close": 0.00769,
          "volume": 51805992.3,
          "close_time": 1773878399999,
          "quote_volume": 402508.654309,
          "trades": 9597,
          "taker_buy_base": 27637748.7,
          "taker_buy_quote": 215155.329222
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.00769,
          "high": 0.00798,
          "low": 0.00768,
          "close": 0.00786,
          "volume": 38804655.4,
          "close_time": 1773892799999,
          "quote_volume": 302964.595205,
          "trades": 9088,
          "taker_buy_base": 20972583.0,
          "taker_buy_quote": 163892.456585
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 0.00785,
          "high": 0.00802,
          "low": 0.00751,
          "close": 0.00762,
          "volume": 50331019.7,
          "close_time": 1773907199999,
          "quote_volume": 388338.050322,
          "trades": 11976,
          "taker_buy_base": 28795856.2,
          "taker_buy_quote": 222164.553528
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 0.00762,
          "high": 0.00785,
          "low": 0.00761,
          "close": 0.00769,
          "volume": 18304701.6,
          "close_time": 1773921599999,
          "quote_volume": 141254.615656,
          "trades": 5013,
          "taker_buy_base": 10119882.1,
          "taker_buy_quote": 78073.372278
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 0.00768,
          "high": 0.00776,
          "low": 0.00752,
          "close": 0.00759,
          "volume": 27119765.6,
          "close_time": 1773935999999,
          "quote_volume": 206986.760516,
          "trades": 5617,
          "taker_buy_base": 12182210.2,
          "taker_buy_quote": 92938.755261
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 0.00758,
          "high": 0.00758,
          "low": 0.00743,
          "close": 0.00749,
          "volume": 13001462.9,
          "close_time": 1773950399999,
          "quote_volume": 97617.116053,
          "trades": 2312,
          "taker_buy_base": 6588749.5,
          "taker_buy_quote": 49473.902518
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 0.00749,
          "high": 0.00756,
          "low": 0.00747,
          "close": 0.00749,
          "volume": 9464058.5,
          "close_time": 1773964799999,
          "quote_volume": 70960.440062,
          "trades": 1967,
          "taker_buy_base": 5153782.1,
          "taker_buy_quote": 38653.085641
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.0075,
          "high": 0.0077,
          "low": 0.00745,
          "close": 0.00762,
          "volume": 17823041.0,
          "close_time": 1773979199999,
          "quote_volume": 135662.556599,
          "trades": 2579,
          "taker_buy_base": 8964874.5,
          "taker_buy_quote": 68239.826457
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 0.00761,
          "high": 0.00762,
          "low": 0.00747,
          "close": 0.00756,
          "volume": 14189730.9,
          "close_time": 1773993599999,
          "quote_volume": 107249.706076,
          "trades": 2784,
          "taker_buy_base": 6631749.0,
          "taker_buy_quote": 50148.09485
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 0.00756,
          "high": 0.00759,
          "low": 0.00742,
          "close": 0.00754,
          "volume": 18622181.7,
          "close_time": 1774007999999,
          "quote_volume": 139820.044569,
          "trades": 4163,
          "taker_buy_base": 10226125.0,
          "taker_buy_quote": 76677.051709
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 0.00754,
          "high": 0.00762,
          "low": 0.00747,
          "close": 0.00751,
          "volume": 16152125.6,
          "close_time": 1774022399999,
          "quote_volume": 121818.062761,
          "trades": 2815,
          "taker_buy_base": 5830004.1,
          "taker_buy_quote": 43961.216994
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 0.00751,
          "high": 0.00752,
          "low": 0.00738,
          "close": 0.00744,
          "volume": 8459010.1,
          "close_time": 1774036799999,
          "quote_volume": 63065.60736,
          "trades": 1937,
          "taker_buy_base": 4261401.6,
          "taker_buy_quote": 31748.29796
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 0.00743,
          "high": 0.00752,
          "low": 0.00739,
          "close": 0.00752,
          "volume": 4571643.1,
          "close_time": 1774051199999,
          "quote_volume": 34096.996272,
          "trades": 831,
          "taker_buy_base": 2129076.8,
          "taker_buy_quote": 15897.907953
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.00752,
          "high": 0.00762,
          "low": 0.00752,
          "close": 0.00753,
          "volume": 3882643.0,
          "close_time": 1774065599999,
          "quote_volume": 29368.278313,
          "trades": 1076,
          "taker_buy_base": 1628318.4,
          "taker_buy_quote": 12313.108444
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 0.00753,
          "high": 0.00759,
          "low": 0.00751,
          "close": 0.00757,
          "volume": 6379890.8,
          "close_time": 1774079999999,
          "quote_volume": 48250.041448,
          "trades": 852,
          "taker_buy_base": 2916964.9,
          "taker_buy_quote": 22032.598175
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 0.00756,
          "high": 0.00758,
          "low": 0.00745,
          "close": 0.00749,
          "volume": 5954983.4,
          "close_time": 1774094399999,
          "quote_volume": 44681.704813,
          "trades": 994,
          "taker_buy_base": 2927020.1,
          "taker_buy_quote": 21967.712338
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 0.00749,
          "high": 0.00757,
          "low": 0.00747,
          "close": 0.00754,
          "volume": 4046647.1,
          "close_time": 1774108799999,
          "quote_volume": 30407.293238,
          "trades": 912,
          "taker_buy_base": 2385844.5,
          "taker_buy_quote": 17917.430534
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 0.00753,
          "high": 0.00761,
          "low": 0.00745,
          "close": 0.00752,
          "volume": 15549382.0,
          "close_time": 1774123199999,
          "quote_volume": 117160.818566,
          "trades": 2614,
          "taker_buy_base": 9111491.5,
          "taker_buy_quote": 68698.897055
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 0.00753,
          "high": 0.00759,
          "low": 0.00725,
          "close": 0.0073,
          "volume": 16019170.1,
          "close_time": 1774137599999,
          "quote_volume": 118585.798307,
          "trades": 2930,
          "taker_buy_base": 8078541.6,
          "taker_buy_quote": 59762.715685
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.00729,
          "high": 0.00729,
          "low": 0.00712,
          "close": 0.00718,
          "volume": 23055822.2,
          "close_time": 1774151999999,
          "quote_volume": 165813.024106,
          "trades": 3501,
          "taker_buy_base": 12685318.9,
          "taker_buy_quote": 91197.019768
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 0.00719,
          "high": 0.00735,
          "low": 0.00716,
          "close": 0.00724,
          "volume": 13983493.6,
          "close_time": 1774166399999,
          "quote_volume": 101408.981441,
          "trades": 2900,
          "taker_buy_base": 7240862.7,
          "taker_buy_quote": 52527.452677
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 0.00723,
          "high": 0.00734,
          "low": 0.00712,
          "close": 0.00712,
          "volume": 15990925.2,
          "close_time": 1774180799999,
          "quote_volume": 115700.409071,
          "trades": 2917,
          "taker_buy_base": 6527905.6,
          "taker_buy_quote": 47272.20957
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 0.00713,
          "high": 0.00722,
          "low": 0.00713,
          "close": 0.00719,
          "volume": 11418777.7,
          "close_time": 1774195199999,
          "quote_volume": 81950.294666,
          "trades": 2119,
          "taker_buy_base": 5161437.9,
          "taker_buy_quote": 37022.619152
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 0.00719,
          "high": 0.00719,
          "low": 0.00693,
          "close": 0.00694,
          "volume": 16054989.5,
          "close_time": 1774209599999,
          "quote_volume": 112763.017223,
          "trades": 2344,
          "taker_buy_base": 6216793.8,
          "taker_buy_quote": 43603.498755
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 0.00695,
          "high": 0.00697,
          "low": 0.00675,
          "close": 0.00689,
          "volume": 22946549.3,
          "close_time": 1774223999999,
          "quote_volume": 157379.506941,
          "trades": 2604,
          "taker_buy_base": 11658413.2,
          "taker_buy_quote": 80104.747108
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.0069,
          "high": 0.007,
          "low": 0.00681,
          "close": 0.00693,
          "volume": 12226744.5,
          "close_time": 1774238399999,
          "quote_volume": 84626.948331,
          "trades": 1709,
          "taker_buy_base": 8125069.7,
          "taker_buy_quote": 56309.335266
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 0.00692,
          "high": 0.00706,
          "low": 0.00686,
          "close": 0.00693,
          "volume": 14689849.0,
          "close_time": 1774252799999,
          "quote_volume": 102339.876674,
          "trades": 1941,
          "taker_buy_base": 9375108.5,
          "taker_buy_quote": 65321.716523
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 0.00693,
          "high": 0.0072,
          "low": 0.00687,
          "close": 0.00706,
          "volume": 21459426.0,
          "close_time": 1774267199999,
          "quote_volume": 151559.750393,
          "trades": 3210,
          "taker_buy_base": 10544132.9,
          "taker_buy_quote": 74411.224758
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 0.00707,
          "high": 0.0072,
          "low": 0.00697,
          "close": 0.00698,
          "volume": 17850913.9,
          "close_time": 1774281599999,
          "quote_volume": 126944.065102,
          "trades": 2668,
          "taker_buy_base": 7204556.0,
          "taker_buy_quote": 51251.24135
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 0.00699,
          "high": 0.00708,
          "low": 0.00697,
          "close": 0.00703,
          "volume": 10989153.6,
          "close_time": 1774295999999,
          "quote_volume": 77254.988169,
          "trades": 962,
          "taker_buy_base": 5053453.9,
          "taker_buy_quote": 35522.747029
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 0.00702,
          "high": 0.00706,
          "low": 0.00699,
          "close": 0.00701,
          "volume": 5993197.5,
          "close_time": 1774310399999,
          "quote_volume": 42087.355526,
          "trades": 1215,
          "taker_buy_base": 3746981.1,
          "taker_buy_quote": 26311.645295
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.00701,
          "high": 0.00702,
          "low": 0.00688,
          "close": 0.00693,
          "volume": 7153908.8,
          "close_time": 1774324799999,
          "quote_volume": 49723.315217,
          "trades": 1350,
          "taker_buy_base": 4680683.4,
          "taker_buy_quote": 32550.308224
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 0.00692,
          "high": 0.00692,
          "low": 0.00678,
          "close": 0.00689,
          "volume": 14638970.3,
          "close_time": 1774339199999,
          "quote_volume": 100458.136965,
          "trades": 2051,
          "taker_buy_base": 6841310.0,
          "taker_buy_quote": 46886.280977
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 0.0069,
          "high": 0.00695,
          "low": 0.00683,
          "close": 0.00686,
          "volume": 13278959.1,
          "close_time": 1774353599999,
          "quote_volume": 91491.463495,
          "trades": 1955,
          "taker_buy_base": 7417077.2,
          "taker_buy_quote": 51110.588276
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 0.00686,
          "high": 0.00687,
          "low": 0.00672,
          "close": 0.0068,
          "volume": 23913186.3,
          "close_time": 1774367999999,
          "quote_volume": 162886.754676,
          "trades": 2293,
          "taker_buy_base": 12229045.8,
          "taker_buy_quote": 83365.111125
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 0.00679,
          "high": 0.00684,
          "low": 0.00676,
          "close": 0.0068,
          "volume": 11545093.3,
          "close_time": 1774382399999,
          "quote_volume": 78429.800236,
          "trades": 1389,
          "taker_buy_base": 5206132.6,
          "taker_buy_quote": 35367.687727
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 0.00681,
          "high": 0.00696,
          "low": 0.0068,
          "close": 0.00691,
          "volume": 8068044.6,
          "close_time": 1774396799999,
          "quote_volume": 55577.274877,
          "trades": 1175,
          "taker_buy_base": 3899369.0,
          "taker_buy_quote": 26868.898065
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.00692,
          "high": 0.00695,
          "low": 0.00651,
          "close": 0.0067,
          "volume": 77636222.3,
          "close_time": 1774411199999,
          "quote_volume": 519378.882966,
          "trades": 6398,
          "taker_buy_base": 28151905.6,
          "taker_buy_quote": 187932.639502
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 0.0067,
          "high": 0.00672,
          "low": 0.00658,
          "close": 0.00662,
          "volume": 22384106.7,
          "close_time": 1774425599999,
          "quote_volume": 148605.946023,
          "trades": 3099,
          "taker_buy_base": 11996080.7,
          "taker_buy_quote": 79614.371215
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 0.00662,
          "high": 0.0067,
          "low": 0.00657,
          "close": 0.0066,
          "volume": 20149757.5,
          "close_time": 1774439999999,
          "quote_volume": 133477.940045,
          "trades": 2777,
          "taker_buy_base": 11694839.5,
          "taker_buy_quote": 77528.822902
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 0.00661,
          "high": 0.00664,
          "low": 0.00652,
          "close": 0.00656,
          "volume": 21387147.1,
          "close_time": 1774454399999,
          "quote_volume": 140901.409789,
          "trades": 2566,
          "taker_buy_base": 8850790.6,
          "taker_buy_quote": 58382.376325
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 0.00656,
          "high": 0.00664,
          "low": 0.00655,
          "close": 0.00658,
          "volume": 10380929.9,
          "close_time": 1774468799999,
          "quote_volume": 68566.979085,
          "trades": 1310,
          "taker_buy_base": 5125479.2,
          "taker_buy_quote": 33863.82165
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 0.00658,
          "high": 0.00661,
          "low": 0.00652,
          "close": 0.0066,
          "volume": 9120452.4,
          "close_time": 1774483199999,
          "quote_volume": 59810.552308,
          "trades": 1102,
          "taker_buy_base": 5217120.2,
          "taker_buy_quote": 34231.7589
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.0066,
          "high": 0.00661,
          "low": 0.00639,
          "close": 0.0064,
          "volume": 15254106.5,
          "close_time": 1774497599999,
          "quote_volume": 99064.131903,
          "trades": 1072,
          "taker_buy_base": 7789324.4,
          "taker_buy_quote": 50597.962723
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 0.0064,
          "high": 0.00641,
          "low": 0.00618,
          "close": 0.00625,
          "volume": 19481006.0,
          "close_time": 1774511999999,
          "quote_volume": 122248.015672,
          "trades": 2168,
          "taker_buy_base": 12040532.7,
          "taker_buy_quote": 75515.594524
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 0.00624,
          "high": 0.00627,
          "low": 0.00607,
          "close": 0.0061,
          "volume": 15308040.9,
          "close_time": 1774526399999,
          "quote_volume": 94287.585089,
          "trades": 1964,
          "taker_buy_base": 7405781.2,
          "taker_buy_quote": 45608.587388
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 0.0061,
          "high": 0.00616,
          "low": 0.00607,
          "close": 0.00609,
          "volume": 21591495.0,
          "close_time": 1774540799999,
          "quote_volume": 132094.294776,
          "trades": 2286,
          "taker_buy_base": 8827082.6,
          "taker_buy_quote": 54000.100064
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 0.00609,
          "high": 0.00609,
          "low": 0.00591,
          "close": 0.00592,
          "volume": 23627117.5,
          "close_time": 1774555199999,
          "quote_volume": 141152.377141,
          "trades": 1999,
          "taker_buy_base": 11031179.7,
          "taker_buy_quote": 65922.653031
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 0.00591,
          "high": 0.00604,
          "low": 0.00574,
          "close": 0.00577,
          "volume": 67548519.0,
          "close_time": 1774569599999,
          "quote_volume": 395329.609693,
          "trades": 4675,
          "taker_buy_base": 26823095.6,
          "taker_buy_quote": 156753.823535
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.00577,
          "high": 0.00592,
          "low": 0.00574,
          "close": 0.00574,
          "volume": 24564064.8,
          "close_time": 1774583999999,
          "quote_volume": 143066.374505,
          "trades": 2449,
          "taker_buy_base": 12987620.7,
          "taker_buy_quote": 75756.668364
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 0.00573,
          "high": 0.00589,
          "low": 0.00571,
          "close": 0.00588,
          "volume": 16093648.6,
          "close_time": 1774598399999,
          "quote_volume": 93441.172402,
          "trades": 2785,
          "taker_buy_base": 8713608.1,
          "taker_buy_quote": 50684.969415
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 0.00588,
          "high": 0.0059,
          "low": 0.00563,
          "close": 0.00566,
          "volume": 22583511.6,
          "close_time": 1774612799999,
          "quote_volume": 129311.454013,
          "trades": 2778,
          "taker_buy_base": 12100184.3,
          "taker_buy_quote": 69352.001029
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 0.00567,
          "high": 0.00588,
          "low": 0.00554,
          "close": 0.00557,
          "volume": 74638393.2,
          "close_time": 1774627199999,
          "quote_volume": 424809.801587,
          "trades": 5092,
          "taker_buy_base": 26345960.3,
          "taker_buy_quote": 150050.103665
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 0.00557,
          "high": 0.00558,
          "low": 0.00544,
          "close": 0.00555,
          "volume": 31479833.6,
          "close_time": 1774641599999,
          "quote_volume": 173124.317407,
          "trades": 2611,
          "taker_buy_base": 16723500.2,
          "taker_buy_quote": 91962.87628
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 0.00556,
          "high": 0.00571,
          "low": 0.00554,
          "close": 0.00557,
          "volume": 21722663.7,
          "close_time": 1774655999999,
          "quote_volume": 122013.892299,
          "trades": 1229,
          "taker_buy_base": 11785579.0,
          "taker_buy_quote": 66094.640344
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.00557,
          "high": 0.00557,
          "low": 0.00541,
          "close": 0.00541,
          "volume": 7862557.3,
          "close_time": 1774670399999,
          "quote_volume": 43088.13137,
          "trades": 722,
          "taker_buy_base": 4266618.3,
          "taker_buy_quote": 23372.635605
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 0.00542,
          "high": 0.00551,
          "low": 0.00539,
          "close": 0.00549,
          "volume": 9272171.7,
          "close_time": 1774684799999,
          "quote_volume": 50434.701732,
          "trades": 923,
          "taker_buy_base": 4460477.4,
          "taker_buy_quote": 24256.251042
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 0.00548,
          "high": 0.00556,
          "low": 0.00543,
          "close": 0.00552,
          "volume": 15447768.7,
          "close_time": 1774699199999,
          "quote_volume": 84881.90775,
          "trades": 764,
          "taker_buy_base": 8660932.6,
          "taker_buy_quote": 47610.606455
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 0.00553,
          "high": 0.00572,
          "low": 0.00551,
          "close": 0.00555,
          "volume": 70643874.3,
          "close_time": 1774713599999,
          "quote_volume": 396984.914656,
          "trades": 2795,
          "taker_buy_base": 37492251.7,
          "taker_buy_quote": 210561.05386
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 0.00556,
          "high": 0.0065,
          "low": 0.00556,
          "close": 0.00603,
          "volume": 339272267.2,
          "close_time": 1774727999999,
          "quote_volume": 2090456.089947,
          "trades": 19392,
          "taker_buy_base": 166904653.8,
          "taker_buy_quote": 1028524.0114
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 0.00603,
          "high": 0.00618,
          "low": 0.00582,
          "close": 0.006,
          "volume": 106398212.5,
          "close_time": 1774742399999,
          "quote_volume": 639184.778391,
          "trades": 3749,
          "taker_buy_base": 52765054.4,
          "taker_buy_quote": 317081.060756
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.00599,
          "high": 0.00643,
          "low": 0.00594,
          "close": 0.0063,
          "volume": 133268639.0,
          "close_time": 1774756799999,
          "quote_volume": 826135.45646,
          "trades": 6013,
          "taker_buy_base": 67521717.5,
          "taker_buy_quote": 418977.715161
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 0.00629,
          "high": 0.00658,
          "low": 0.00607,
          "close": 0.00613,
          "volume": 118719255.9,
          "close_time": 1774771199999,
          "quote_volume": 746536.952335,
          "trades": 5854,
          "taker_buy_base": 54329789.1,
          "taker_buy_quote": 341794.251168
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 0.00613,
          "high": 0.00653,
          "low": 0.00607,
          "close": 0.00609,
          "volume": 159062514.0,
          "close_time": 1774785599999,
          "quote_volume": 996430.365205,
          "trades": 8541,
          "taker_buy_base": 76194069.3,
          "taker_buy_quote": 477836.395308
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 0.00609,
          "high": 0.0061,
          "low": 0.00586,
          "close": 0.00591,
          "volume": 71581806.1,
          "close_time": 1774799999999,
          "quote_volume": 428840.526236,
          "trades": 5992,
          "taker_buy_base": 35766817.4,
          "taker_buy_quote": 214374.997061
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 0.00591,
          "high": 0.00601,
          "low": 0.00575,
          "close": 0.00579,
          "volume": 70474140.0,
          "close_time": 1774814399999,
          "quote_volume": 413728.836296,
          "trades": 7969,
          "taker_buy_base": 29576694.5,
          "taker_buy_quote": 173957.543407
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 0.00579,
          "high": 0.00582,
          "low": 0.00557,
          "close": 0.00564,
          "volume": 50667128.7,
          "close_time": 1774828799999,
          "quote_volume": 288428.660958,
          "trades": 5295,
          "taker_buy_base": 23933887.7,
          "taker_buy_quote": 136082.084916
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.00565,
          "high": 0.00595,
          "low": 0.00562,
          "close": 0.00595,
          "volume": 47540557.8,
          "close_time": 1774843199999,
          "quote_volume": 277642.552279,
          "trades": 4537,
          "taker_buy_base": 24381142.5,
          "taker_buy_quote": 142769.23755
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 0.00593,
          "high": 0.00595,
          "low": 0.00583,
          "close": 0.00587,
          "volume": 24777608.1,
          "close_time": 1774857599999,
          "quote_volume": 145709.483777,
          "trades": 3116,
          "taker_buy_base": 9719677.7,
          "taker_buy_quote": 57187.840452
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 0.00588,
          "high": 0.006,
          "low": 0.00581,
          "close": 0.00593,
          "volume": 28546240.1,
          "close_time": 1774871999999,
          "quote_volume": 168804.483225,
          "trades": 3172,
          "taker_buy_base": 13568189.4,
          "taker_buy_quote": 80252.060818
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 0.00594,
          "high": 0.00616,
          "low": 0.00593,
          "close": 0.00604,
          "volume": 46038074.6,
          "close_time": 1774886399999,
          "quote_volume": 278527.233704,
          "trades": 5180,
          "taker_buy_base": 21898946.5,
          "taker_buy_quote": 132747.516237
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 0.00605,
          "high": 0.00659,
          "low": 0.00605,
          "close": 0.00649,
          "volume": 180731556.9,
          "close_time": 1774900799999,
          "quote_volume": 1150848.282438,
          "trades": 16232,
          "taker_buy_base": 92711024.3,
          "taker_buy_quote": 589552.043727
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 0.00649,
          "high": 0.00651,
          "low": 0.00613,
          "close": 0.00619,
          "volume": 72246105.9,
          "close_time": 1774915199999,
          "quote_volume": 452977.095046,
          "trades": 4772,
          "taker_buy_base": 32616949.3,
          "taker_buy_quote": 204452.538228
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.00619,
          "high": 0.00621,
          "low": 0.00591,
          "close": 0.00593,
          "volume": 31357175.8,
          "close_time": 1774929599999,
          "quote_volume": 190261.668621,
          "trades": 3814,
          "taker_buy_base": 12730645.4,
          "taker_buy_quote": 77280.802025
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 0.00593,
          "high": 0.00609,
          "low": 0.00591,
          "close": 0.00606,
          "volume": 25643350.1,
          "close_time": 1774943999999,
          "quote_volume": 154004.006803,
          "trades": 3028,
          "taker_buy_base": 13308284.8,
          "taker_buy_quote": 79999.749844
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 0.00606,
          "high": 0.00613,
          "low": 0.00598,
          "close": 0.00599,
          "volume": 24334541.0,
          "close_time": 1774958399999,
          "quote_volume": 146918.601735,
          "trades": 3817,
          "taker_buy_base": 8848463.6,
          "taker_buy_quote": 53384.848386
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 0.006,
          "high": 0.00606,
          "low": 0.00597,
          "close": 0.00599,
          "volume": 20919130.9,
          "close_time": 1774972799999,
          "quote_volume": 125865.860249,
          "trades": 3383,
          "taker_buy_base": 7740462.5,
          "taker_buy_quote": 46607.26172
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 0.00599,
          "high": 0.00617,
          "low": 0.00575,
          "close": 0.0061,
          "volume": 99605624.3,
          "close_time": 1774987199999,
          "quote_volume": 589016.750173,
          "trades": 8490,
          "taker_buy_base": 36847019.5,
          "taker_buy_quote": 218955.942316
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 0.00609,
          "high": 0.00612,
          "low": 0.00591,
          "close": 0.00599,
          "volume": 25121544.9,
          "close_time": 1775001599999,
          "quote_volume": 150833.78785,
          "trades": 3225,
          "taker_buy_base": 11867631.3,
          "taker_buy_quote": 71278.422231
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.00599,
          "high": 0.00602,
          "low": 0.00585,
          "close": 0.00591,
          "volume": 21189257.3,
          "close_time": 1775015999999,
          "quote_volume": 125705.841757,
          "trades": 2318,
          "taker_buy_base": 8212122.7,
          "taker_buy_quote": 48684.842318
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 0.00592,
          "high": 0.00603,
          "low": 0.00586,
          "close": 0.00594,
          "volume": 36709994.6,
          "close_time": 1775030399999,
          "quote_volume": 218688.039019,
          "trades": 3836,
          "taker_buy_base": 17673069.2,
          "taker_buy_quote": 105271.451938
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 0.00594,
          "high": 0.00596,
          "low": 0.00587,
          "close": 0.0059,
          "volume": 22750565.1,
          "close_time": 1775044799999,
          "quote_volume": 134360.403528,
          "trades": 2943,
          "taker_buy_base": 12306780.0,
          "taker_buy_quote": 72679.221012
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 0.00589,
          "high": 0.00639,
          "low": 0.00589,
          "close": 0.00625,
          "volume": 111215263.8,
          "close_time": 1775059199999,
          "quote_volume": 681585.810726,
          "trades": 14611,
          "taker_buy_base": 58675041.4,
          "taker_buy_quote": 359070.400603
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 0.00625,
          "high": 0.00649,
          "low": 0.00617,
          "close": 0.00634,
          "volume": 139177518.9,
          "close_time": 1775073599999,
          "quote_volume": 878676.722638,
          "trades": 15713,
          "taker_buy_base": 66218142.2,
          "taker_buy_quote": 418707.223227
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 0.00634,
          "high": 0.00663,
          "low": 0.00621,
          "close": 0.00649,
          "volume": 70719245.2,
          "close_time": 1775087999999,
          "quote_volume": 451336.163455,
          "trades": 9467,
          "taker_buy_base": 36151387.0,
          "taker_buy_quote": 231316.074953
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.00648,
          "high": 0.00669,
          "low": 0.00627,
          "close": 0.00632,
          "volume": 103185068.3,
          "close_time": 1775102399999,
          "quote_volume": 668695.309285,
          "trades": 12438,
          "taker_buy_base": 48882755.9,
          "taker_buy_quote": 317419.758065
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 0.00632,
          "high": 0.00789,
          "low": 0.00632,
          "close": 0.00784,
          "volume": 368310447.5,
          "close_time": 1775116799999,
          "quote_volume": 2590907.489136,
          "trades": 30161,
          "taker_buy_base": 185339468.7,
          "taker_buy_quote": 1305958.612673
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 0.00785,
          "high": 0.00905,
          "low": 0.00756,
          "close": 0.00829,
          "volume": 618013782.9,
          "close_time": 1775131199999,
          "quote_volume": 5045580.765053,
          "trades": 64942,
          "taker_buy_base": 297823326.4,
          "taker_buy_quote": 2437377.097419
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 0.00828,
          "high": 0.01087,
          "low": 0.00725,
          "close": 0.00729,
          "volume": 876957213.7,
          "close_time": 1775145599999,
          "quote_volume": 7968594.681919,
          "trades": 91781,
          "taker_buy_base": 421684933.7,
          "taker_buy_quote": 3848820.358153
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 0.00731,
          "high": 0.0078,
          "low": 0.00701,
          "close": 0.00741,
          "volume": 282164113.6,
          "close_time": 1775159999999,
          "quote_volume": 2091525.602882,
          "trades": 20890,
          "taker_buy_base": 138116925.0,
          "taker_buy_quote": 1025298.223313
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 0.00742,
          "high": 0.00757,
          "low": 0.00711,
          "close": 0.00719,
          "volume": 84594119.0,
          "close_time": 1775174399999,
          "quote_volume": 618979.017233,
          "trades": 7208,
          "taker_buy_base": 43704142.4,
          "taker_buy_quote": 319854.512465
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.0072,
          "high": 0.00721,
          "low": 0.00672,
          "close": 0.00681,
          "volume": 96605534.0,
          "close_time": 1775188799999,
          "quote_volume": 669578.033414,
          "trades": 6399,
          "taker_buy_base": 41246656.5,
          "taker_buy_quote": 285983.150768
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 0.00681,
          "high": 0.00738,
          "low": 0.00667,
          "close": 0.00717,
          "volume": 120428302.7,
          "close_time": 1775203199999,
          "quote_volume": 843495.643919,
          "trades": 9752,
          "taker_buy_base": 60342512.6,
          "taker_buy_quote": 422688.511532
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 0.00716,
          "high": 0.00784,
          "low": 0.007,
          "close": 0.00776,
          "volume": 127318810.3,
          "close_time": 1775217599999,
          "quote_volume": 939500.116502,
          "trades": 9588,
          "taker_buy_base": 58337708.4,
          "taker_buy_quote": 430701.862775
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 0.00776,
          "high": 0.00821,
          "low": 0.00707,
          "close": 0.00753,
          "volume": 208430714.0,
          "close_time": 1775231999999,
          "quote_volume": 1575333.36727,
          "trades": 16210,
          "taker_buy_base": 101851684.9,
          "taker_buy_quote": 772950.09211
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 0.00754,
          "high": 0.00821,
          "low": 0.00752,
          "close": 0.00761,
          "volume": 156286899.0,
          "close_time": 1775246399999,
          "quote_volume": 1221534.330681,
          "trades": 16127,
          "taker_buy_base": 69632174.2,
          "taker_buy_quote": 544310.185485
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 0.0076,
          "high": 0.00964,
          "low": 0.00748,
          "close": 0.00858,
          "volume": 314480700.0,
          "close_time": 1775260799999,
          "quote_volume": 2724255.031692,
          "trades": 34297,
          "taker_buy_base": 164504748.8,
          "taker_buy_quote": 1427881.393736
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.0086,
          "high": 0.00896,
          "low": 0.00816,
          "close": 0.00823,
          "volume": 166122274.6,
          "close_time": 1775275199999,
          "quote_volume": 1425954.513768,
          "trades": 15006,
          "taker_buy_base": 82708518.1,
          "taker_buy_quote": 709600.618145
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 0.00822,
          "high": 0.00875,
          "low": 0.00784,
          "close": 0.00808,
          "volume": 148594213.6,
          "close_time": 1775289599999,
          "quote_volume": 1222323.094165,
          "trades": 13050,
          "taker_buy_base": 75278835.6,
          "taker_buy_quote": 619572.536194
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 0.00808,
          "high": 0.00808,
          "low": 0.00757,
          "close": 0.0076,
          "volume": 72589315.3,
          "close_time": 1775303999999,
          "quote_volume": 566768.109374,
          "trades": 6437,
          "taker_buy_base": 34763108.8,
          "taker_buy_quote": 271572.228316
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 0.00762,
          "high": 0.00836,
          "low": 0.00755,
          "close": 0.00825,
          "volume": 169022947.4,
          "close_time": 1775318399999,
          "quote_volume": 1355461.753726,
          "trades": 13241,
          "taker_buy_base": 82724607.2,
          "taker_buy_quote": 662981.356235
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 0.00824,
          "high": 0.00937,
          "low": 0.0081,
          "close": 0.00838,
          "volume": 371003457.9,
          "close_time": 1775332799999,
          "quote_volume": 3206851.784839,
          "trades": 40890,
          "taker_buy_base": 175894061.9,
          "taker_buy_quote": 1523175.023217
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 0.00839,
          "high": 0.00872,
          "low": 0.00822,
          "close": 0.00853,
          "volume": 92980335.0,
          "close_time": 1775347199999,
          "quote_volume": 784659.173547,
          "trades": 12102,
          "taker_buy_base": 41295350.5,
          "taker_buy_quote": 348863.229965
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.00852,
          "high": 0.00887,
          "low": 0.00821,
          "close": 0.00874,
          "volume": 80472662.3,
          "close_time": 1775361599999,
          "quote_volume": 690985.151477,
          "trades": 7512,
          "taker_buy_base": 38572003.5,
          "taker_buy_quote": 331373.833497
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 0.00874,
          "high": 0.00908,
          "low": 0.00841,
          "close": 0.00879,
          "volume": 154856972.4,
          "close_time": 1775375999999,
          "quote_volume": 1355596.670225,
          "trades": 16680,
          "taker_buy_base": 75895804.3,
          "taker_buy_quote": 665166.709526
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 0.0088,
          "high": 0.00899,
          "low": 0.00809,
          "close": 0.00826,
          "volume": 107932319.4,
          "close_time": 1775390399999,
          "quote_volume": 915905.913989,
          "trades": 11279,
          "taker_buy_base": 54125105.6,
          "taker_buy_quote": 460388.61286
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 0.00827,
          "high": 0.00828,
          "low": 0.00744,
          "close": 0.00757,
          "volume": 91408105.8,
          "close_time": 1775404799999,
          "quote_volume": 706024.641103,
          "trades": 9064,
          "taker_buy_base": 43627514.8,
          "taker_buy_quote": 336809.77127
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 0.00757,
          "high": 0.0076,
          "low": 0.00732,
          "close": 0.00744,
          "volume": 52699305.4,
          "close_time": 1775419199999,
          "quote_volume": 392592.286046,
          "trades": 4680,
          "taker_buy_base": 24986927.5,
          "taker_buy_quote": 186086.170042
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 0.00744,
          "high": 0.00761,
          "low": 0.00728,
          "close": 0.0075,
          "volume": 39051881.8,
          "close_time": 1775433599999,
          "quote_volume": 290434.74669,
          "trades": 5342,
          "taker_buy_base": 23355863.5,
          "taker_buy_quote": 173790.377855
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.0075,
          "high": 0.00757,
          "low": 0.00702,
          "close": 0.00721,
          "volume": 47694161.2,
          "close_time": 1775447999999,
          "quote_volume": 342867.611816,
          "trades": 4278,
          "taker_buy_base": 23181878.1,
          "taker_buy_quote": 166795.987505
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 0.00721,
          "high": 0.00747,
          "low": 0.00708,
          "close": 0.0073,
          "volume": 52828740.5,
          "close_time": 1775462399999,
          "quote_volume": 384216.568022,
          "trades": 5002,
          "taker_buy_base": 25790025.6,
          "taker_buy_quote": 187533.864753
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 0.0073,
          "high": 0.00734,
          "low": 0.00709,
          "close": 0.00711,
          "volume": 29544271.3,
          "close_time": 1775476799999,
          "quote_volume": 212938.398818,
          "trades": 2979,
          "taker_buy_base": 15347951.5,
          "taker_buy_quote": 110619.782645
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 0.00711,
          "high": 0.00731,
          "low": 0.00698,
          "close": 0.00722,
          "volume": 57933279.4,
          "close_time": 1775491199999,
          "quote_volume": 413630.840764,
          "trades": 5354,
          "taker_buy_base": 29124135.4,
          "taker_buy_quote": 208011.303196
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 0.00722,
          "high": 0.00737,
          "low": 0.00705,
          "close": 0.00722,
          "volume": 41207541.2,
          "close_time": 1775505599999,
          "quote_volume": 297215.632645,
          "trades": 3472,
          "taker_buy_base": 19926818.1,
          "taker_buy_quote": 143919.725484
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 0.00722,
          "high": 0.00723,
          "low": 0.00684,
          "close": 0.00694,
          "volume": 31861381.1,
          "close_time": 1775519999999,
          "quote_volume": 223880.904165,
          "trades": 2863,
          "taker_buy_base": 13730793.5,
          "taker_buy_quote": 96174.952102
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.00693,
          "high": 0.00717,
          "low": 0.00683,
          "close": 0.00703,
          "volume": 35282057.4,
          "close_time": 1775534399999,
          "quote_volume": 244780.591829,
          "trades": 2687,
          "taker_buy_base": 18295681.0,
          "taker_buy_quote": 126890.078946
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 0.00702,
          "high": 0.00712,
          "low": 0.00686,
          "close": 0.00698,
          "volume": 27028824.4,
          "close_time": 1775548799999,
          "quote_volume": 188564.136788,
          "trades": 2394,
          "taker_buy_base": 11352662.3,
          "taker_buy_quote": 79158.508938
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 0.00698,
          "high": 0.00727,
          "low": 0.00695,
          "close": 0.00719,
          "volume": 66506469.0,
          "close_time": 1775563199999,
          "quote_volume": 472074.102737,
          "trades": 5151,
          "taker_buy_base": 32866895.5,
          "taker_buy_quote": 233503.421769
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 0.0072,
          "high": 0.00752,
          "low": 0.007,
          "close": 0.00709,
          "volume": 81942678.5,
          "close_time": 1775577599999,
          "quote_volume": 592673.24452,
          "trades": 7736,
          "taker_buy_base": 40256985.4,
          "taker_buy_quote": 291108.07853
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 0.00708,
          "high": 0.00709,
          "low": 0.00697,
          "close": 0.00705,
          "volume": 30148055.1,
          "close_time": 1775591999999,
          "quote_volume": 212081.255105,
          "trades": 2582,
          "taker_buy_base": 17873453.3,
          "taker_buy_quote": 125794.5931
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 0.00705,
          "high": 0.00732,
          "low": 0.00697,
          "close": 0.00726,
          "volume": 25933259.6,
          "close_time": 1775606399999,
          "quote_volume": 185311.338549,
          "trades": 2595,
          "taker_buy_base": 12074409.2,
          "taker_buy_quote": 86293.750661
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.00725,
          "high": 0.00745,
          "low": 0.00719,
          "close": 0.00731,
          "volume": 38326411.5,
          "close_time": 1775620799999,
          "quote_volume": 281109.228317,
          "trades": 3109,
          "taker_buy_base": 18464637.9,
          "taker_buy_quote": 135507.093171
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 0.00731,
          "high": 0.00752,
          "low": 0.00716,
          "close": 0.00745,
          "volume": 49749258.5,
          "close_time": 1775635199999,
          "quote_volume": 364904.166778,
          "trades": 5580,
          "taker_buy_base": 24859174.7,
          "taker_buy_quote": 182516.909453
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 0.00743,
          "high": 0.00769,
          "low": 0.00727,
          "close": 0.00729,
          "volume": 70103234.8,
          "close_time": 1775649599999,
          "quote_volume": 520902.069948,
          "trades": 5816,
          "taker_buy_base": 33342869.3,
          "taker_buy_quote": 248118.125526
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 0.0073,
          "high": 0.0075,
          "low": 0.00718,
          "close": 0.00725,
          "volume": 73997803.3,
          "close_time": 1775663999999,
          "quote_volume": 540784.8752,
          "trades": 7407,
          "taker_buy_base": 35444222.2,
          "taker_buy_quote": 259209.345884
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 0.00725,
          "high": 0.00728,
          "low": 0.00706,
          "close": 0.00714,
          "volume": 26115964.2,
          "close_time": 1775678399999,
          "quote_volume": 187518.730521,
          "trades": 4626,
          "taker_buy_base": 12780108.2,
          "taker_buy_quote": 91790.804781
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 0.00714,
          "high": 0.00715,
          "low": 0.00695,
          "close": 0.00696,
          "volume": 20330932.8,
          "close_time": 1775692799999,
          "quote_volume": 143508.974639,
          "trades": 3574,
          "taker_buy_base": 9139369.8,
          "taker_buy_quote": 64494.561078
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.00696,
          "high": 0.00712,
          "low": 0.0069,
          "close": 0.00705,
          "volume": 15436111.5,
          "close_time": 1775707199999,
          "quote_volume": 108122.924574,
          "trades": 2504,
          "taker_buy_base": 9307044.8,
          "taker_buy_quote": 65213.968233
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 0.00704,
          "high": 0.00707,
          "low": 0.00684,
          "close": 0.00692,
          "volume": 34780284.4,
          "close_time": 1775721599999,
          "quote_volume": 241651.18685,
          "trades": 4258,
          "taker_buy_base": 14133887.7,
          "taker_buy_quote": 98331.486524
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 0.00692,
          "high": 0.0071,
          "low": 0.00691,
          "close": 0.00708,
          "volume": 25068192.6,
          "close_time": 1775735999999,
          "quote_volume": 175793.969436,
          "trades": 4256,
          "taker_buy_base": 13103771.6,
          "taker_buy_quote": 91995.443347
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 0.00708,
          "high": 0.00715,
          "low": 0.00668,
          "close": 0.00707,
          "volume": 106400682.1,
          "close_time": 1775750399999,
          "quote_volume": 737024.573131,
          "trades": 15060,
          "taker_buy_base": 41193743.2,
          "taker_buy_quote": 286201.62384
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 0.00707,
          "high": 0.00711,
          "low": 0.00698,
          "close": 0.00699,
          "volume": 15469378.9,
          "close_time": 1775764799999,
          "quote_volume": 108895.769612,
          "trades": 3153,
          "taker_buy_base": 7286599.6,
          "taker_buy_quote": 51338.711082
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 0.00699,
          "high": 0.00703,
          "low": 0.00683,
          "close": 0.00684,
          "volume": 20417924.1,
          "close_time": 1775779199999,
          "quote_volume": 141539.235054,
          "trades": 3606,
          "taker_buy_base": 9188442.0,
          "taker_buy_quote": 63671.217241
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.00685,
          "high": 0.00693,
          "low": 0.0068,
          "close": 0.00691,
          "volume": 12011664.0,
          "close_time": 1775793599999,
          "quote_volume": 82577.121344,
          "trades": 2421,
          "taker_buy_base": 5749781.0,
          "taker_buy_quote": 39499.846785
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 0.00691,
          "high": 0.00715,
          "low": 0.00688,
          "close": 0.007,
          "volume": 28073645.6,
          "close_time": 1775807999999,
          "quote_volume": 197250.154706,
          "trades": 4590,
          "taker_buy_base": 15037049.7,
          "taker_buy_quote": 105909.545894
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 0.00701,
          "high": 0.00706,
          "low": 0.00699,
          "close": 0.007,
          "volume": 5327724.4,
          "close_time": 1775822399999,
          "quote_volume": 37408.727525,
          "trades": 891,
          "taker_buy_base": 1670712.6,
          "taker_buy_quote": 11732.426561
        }
      ]
    },
    "1d": {
      "count": 200,
      "start_date": "2025-09-23T00:00:00",
      "end_date": "2026-04-10T00:00:00",
      "klines": [
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 0.696,
          "high": 0.696,
          "low": 0.105,
          "close": 0.1382,
          "volume": 1149418937.3,
          "close_time": 1758671999999,
          "quote_volume": 177880872.12271,
          "trades": 704272,
          "taker_buy_base": 587741588.2,
          "taker_buy_quote": 90975952.68223
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 0.138,
          "high": 0.1948,
          "low": 0.1341,
          "close": 0.1719,
          "volume": 1421296501.6,
          "close_time": 1758758399999,
          "quote_volume": 244873758.51416,
          "trades": 1405450,
          "taker_buy_base": 712602276.0,
          "taker_buy_quote": 122920975.95821
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 0.1719,
          "high": 0.1785,
          "low": 0.1267,
          "close": 0.1337,
          "volume": 571692382.8,
          "close_time": 1758844799999,
          "quote_volume": 84769094.01931,
          "trades": 391757,
          "taker_buy_base": 275917177.9,
          "taker_buy_quote": 40952504.40927
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 0.1338,
          "high": 0.139,
          "low": 0.11,
          "close": 0.1251,
          "volume": 482051779.8,
          "close_time": 1758931199999,
          "quote_volume": 60734831.19842,
          "trades": 324053,
          "taker_buy_base": 234042205.9,
          "taker_buy_quote": 29488715.74492
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 0.1251,
          "high": 0.1261,
          "low": 0.1085,
          "close": 0.1123,
          "volume": 282381844.2,
          "close_time": 1759017599999,
          "quote_volume": 33116431.15148,
          "trades": 201831,
          "taker_buy_base": 134743248.7,
          "taker_buy_quote": 15817927.14998
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 0.1124,
          "high": 0.1137,
          "low": 0.1024,
          "close": 0.1091,
          "volume": 277675077.3,
          "close_time": 1759103999999,
          "quote_volume": 29919335.13856,
          "trades": 152264,
          "taker_buy_base": 135499626.4,
          "taker_buy_quote": 14609238.36283
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 0.1091,
          "high": 0.1122,
          "low": 0.0882,
          "close": 0.0894,
          "volume": 345052824.2,
          "close_time": 1759190399999,
          "quote_volume": 34649916.61021,
          "trades": 181662,
          "taker_buy_base": 168250264.3,
          "taker_buy_quote": 16899419.40494
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 0.0894,
          "high": 0.0985,
          "low": 0.0822,
          "close": 0.0941,
          "volume": 404922008.9,
          "close_time": 1759276799999,
          "quote_volume": 36891037.24726,
          "trades": 244120,
          "taker_buy_base": 203310926.5,
          "taker_buy_quote": 18526999.19899
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 0.0941,
          "high": 0.0982,
          "low": 0.0869,
          "close": 0.0978,
          "volume": 230462518.6,
          "close_time": 1759363199999,
          "quote_volume": 21326322.03412,
          "trades": 146333,
          "taker_buy_base": 110701291.4,
          "taker_buy_quote": 10245666.48889
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 0.0977,
          "high": 0.1037,
          "low": 0.0902,
          "close": 0.0913,
          "volume": 181129636.4,
          "close_time": 1759449599999,
          "quote_volume": 17392389.8295,
          "trades": 127504,
          "taker_buy_base": 87472040.0,
          "taker_buy_quote": 8391523.47471
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 0.0912,
          "high": 0.0962,
          "low": 0.0863,
          "close": 0.0928,
          "volume": 178657562.1,
          "close_time": 1759535999999,
          "quote_volume": 16037993.84421,
          "trades": 136727,
          "taker_buy_base": 88112998.5,
          "taker_buy_quote": 7915649.67987
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 0.0928,
          "high": 0.0944,
          "low": 0.0864,
          "close": 0.092,
          "volume": 172808877.6,
          "close_time": 1759622399999,
          "quote_volume": 15608364.52576,
          "trades": 120207,
          "taker_buy_base": 86549855.9,
          "taker_buy_quote": 7820469.10374
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 0.0919,
          "high": 0.0987,
          "low": 0.0874,
          "close": 0.0916,
          "volume": 235576819.9,
          "close_time": 1759708799999,
          "quote_volume": 21646967.38208,
          "trades": 160085,
          "taker_buy_base": 119561352.6,
          "taker_buy_quote": 10986271.40165
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 0.0916,
          "high": 0.0977,
          "low": 0.0887,
          "close": 0.0973,
          "volume": 390012533.6,
          "close_time": 1759795199999,
          "quote_volume": 36224003.31602,
          "trades": 277949,
          "taker_buy_base": 191695129.4,
          "taker_buy_quote": 17810500.97233
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 0.0973,
          "high": 0.0973,
          "low": 0.0874,
          "close": 0.0894,
          "volume": 1617564564.1,
          "close_time": 1759881599999,
          "quote_volume": 147979742.25395,
          "trades": 511834,
          "taker_buy_base": 793560335.0,
          "taker_buy_quote": 72601273.73185
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 0.0895,
          "high": 0.1137,
          "low": 0.0847,
          "close": 0.1054,
          "volume": 7480201198.6,
          "close_time": 1759967999999,
          "quote_volume": 687038497.75889,
          "trades": 1642923,
          "taker_buy_base": 3712379264.4,
          "taker_buy_quote": 341258741.33639
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 0.1053,
          "high": 0.111,
          "low": 0.0835,
          "close": 0.0857,
          "volume": 362064243.7,
          "close_time": 1760054399999,
          "quote_volume": 33912954.95712,
          "trades": 150070,
          "taker_buy_base": 177126581.7,
          "taker_buy_quote": 16593502.28352
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 0.0857,
          "high": 0.0905,
          "low": 0.0311,
          "close": 0.0714,
          "volume": 445594176.6,
          "close_time": 1760140799999,
          "quote_volume": 35172221.80563,
          "trades": 159957,
          "taker_buy_base": 219759258.2,
          "taker_buy_quote": 17354182.90857
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 0.0714,
          "high": 0.0752,
          "low": 0.0654,
          "close": 0.0679,
          "volume": 202742678.0,
          "close_time": 1760227199999,
          "quote_volume": 14287316.54739,
          "trades": 85251,
          "taker_buy_base": 87230499.4,
          "taker_buy_quote": 6133628.2701
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 0.0679,
          "high": 0.0708,
          "low": 0.0658,
          "close": 0.0687,
          "volume": 165161750.3,
          "close_time": 1760313599999,
          "quote_volume": 11277163.42079,
          "trades": 65169,
          "taker_buy_base": 81778509.6,
          "taker_buy_quote": 5586494.73284
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.0687,
          "high": 0.0726,
          "low": 0.0662,
          "close": 0.0721,
          "volume": 149442375.9,
          "close_time": 1760399999999,
          "quote_volume": 10318387.04794,
          "trades": 63890,
          "taker_buy_base": 74235497.5,
          "taker_buy_quote": 5127686.46935
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.0721,
          "high": 0.0724,
          "low": 0.0619,
          "close": 0.0682,
          "volume": 137563875.0,
          "close_time": 1760486399999,
          "quote_volume": 9113123.7842,
          "trades": 53099,
          "taker_buy_base": 63355696.6,
          "taker_buy_quote": 4195472.97865
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.0682,
          "high": 0.069,
          "low": 0.0631,
          "close": 0.0644,
          "volume": 86926892.4,
          "close_time": 1760572799999,
          "quote_volume": 5724257.05467,
          "trades": 41238,
          "taker_buy_base": 42590700.7,
          "taker_buy_quote": 2803751.02279
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.0644,
          "high": 0.067,
          "low": 0.0612,
          "close": 0.063,
          "volume": 104308489.8,
          "close_time": 1760659199999,
          "quote_volume": 6698694.44273,
          "trades": 48952,
          "taker_buy_base": 49142438.3,
          "taker_buy_quote": 3158156.42751
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.0629,
          "high": 0.0643,
          "low": 0.0584,
          "close": 0.0612,
          "volume": 93348870.4,
          "close_time": 1760745599999,
          "quote_volume": 5690749.4894,
          "trades": 38687,
          "taker_buy_base": 43947963.0,
          "taker_buy_quote": 2678916.73091
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.0612,
          "high": 0.0625,
          "low": 0.0594,
          "close": 0.0604,
          "volume": 47590594.2,
          "close_time": 1760831999999,
          "quote_volume": 2910988.78638,
          "trades": 18459,
          "taker_buy_base": 22194454.0,
          "taker_buy_quote": 1358192.75115
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.0604,
          "high": 0.063,
          "low": 0.0599,
          "close": 0.0619,
          "volume": 56345325.7,
          "close_time": 1760918399999,
          "quote_volume": 3469691.5541,
          "trades": 19679,
          "taker_buy_base": 26607147.3,
          "taker_buy_quote": 1638120.01484
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.0619,
          "high": 0.0652,
          "low": 0.0606,
          "close": 0.0633,
          "volume": 56481937.8,
          "close_time": 1761004799999,
          "quote_volume": 3580025.80774,
          "trades": 26504,
          "taker_buy_base": 27023094.1,
          "taker_buy_quote": 1712932.28531
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.0632,
          "high": 0.0638,
          "low": 0.0554,
          "close": 0.0558,
          "volume": 116088953.8,
          "close_time": 1761091199999,
          "quote_volume": 6949775.86019,
          "trades": 50075,
          "taker_buy_base": 52309346.9,
          "taker_buy_quote": 3133287.23422
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.0559,
          "high": 0.0601,
          "low": 0.0538,
          "close": 0.0562,
          "volume": 141681747.9,
          "close_time": 1761177599999,
          "quote_volume": 8025100.14123,
          "trades": 50008,
          "taker_buy_base": 70958866.7,
          "taker_buy_quote": 4022645.14006
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.0561,
          "high": 0.0604,
          "low": 0.0552,
          "close": 0.0601,
          "volume": 74669596.5,
          "close_time": 1761263999999,
          "quote_volume": 4260064.14844,
          "trades": 28791,
          "taker_buy_base": 36205157.2,
          "taker_buy_quote": 2065287.9288
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.0602,
          "high": 0.0617,
          "low": 0.0589,
          "close": 0.0601,
          "volume": 81481530.4,
          "close_time": 1761350399999,
          "quote_volume": 4898919.29672,
          "trades": 38563,
          "taker_buy_base": 40234077.4,
          "taker_buy_quote": 2421110.48167
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.06,
          "high": 0.0608,
          "low": 0.0575,
          "close": 0.0581,
          "volume": 54939169.9,
          "close_time": 1761436799999,
          "quote_volume": 3233590.98958,
          "trades": 21132,
          "taker_buy_base": 25585717.3,
          "taker_buy_quote": 1505464.20875
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.0581,
          "high": 0.0621,
          "low": 0.0578,
          "close": 0.0615,
          "volume": 59169913.3,
          "close_time": 1761523199999,
          "quote_volume": 3539904.45237,
          "trades": 26871,
          "taker_buy_base": 28557752.5,
          "taker_buy_quote": 1708921.14523
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.0616,
          "high": 0.0617,
          "low": 0.0542,
          "close": 0.0547,
          "volume": 105671669.4,
          "close_time": 1761609599999,
          "quote_volume": 6022391.18324,
          "trades": 43169,
          "taker_buy_base": 55715401.9,
          "taker_buy_quote": 3171431.34758
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.0547,
          "high": 0.0554,
          "low": 0.0504,
          "close": 0.0509,
          "volume": 98163093.5,
          "close_time": 1761695999999,
          "quote_volume": 5250631.42189,
          "trades": 39096,
          "taker_buy_base": 51155612.7,
          "taker_buy_quote": 2738629.38985
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.0509,
          "high": 0.0515,
          "low": 0.0479,
          "close": 0.0491,
          "volume": 118616800.8,
          "close_time": 1761782399999,
          "quote_volume": 5885457.13961,
          "trades": 33639,
          "taker_buy_base": 58143219.5,
          "taker_buy_quote": 2885958.44568
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.0491,
          "high": 0.0495,
          "low": 0.0372,
          "close": 0.0391,
          "volume": 156432141.7,
          "close_time": 1761868799999,
          "quote_volume": 6967322.96108,
          "trades": 41777,
          "taker_buy_base": 75222590.3,
          "taker_buy_quote": 3365258.05775
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.0391,
          "high": 0.0449,
          "low": 0.0391,
          "close": 0.0419,
          "volume": 101316882.8,
          "close_time": 1761955199999,
          "quote_volume": 4288146.2588,
          "trades": 29598,
          "taker_buy_base": 49508384.2,
          "taker_buy_quote": 2097413.01333
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.0419,
          "high": 0.0427,
          "low": 0.0407,
          "close": 0.0419,
          "volume": 70892839.2,
          "close_time": 1762041599999,
          "quote_volume": 2954242.44866,
          "trades": 15222,
          "taker_buy_base": 33938263.7,
          "taker_buy_quote": 1414334.58367
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.0418,
          "high": 0.0418,
          "low": 0.0388,
          "close": 0.0405,
          "volume": 69362056.0,
          "close_time": 1762127999999,
          "quote_volume": 2812622.25021,
          "trades": 16289,
          "taker_buy_base": 33930708.4,
          "taker_buy_quote": 1375994.75518
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.0404,
          "high": 0.0405,
          "low": 0.0344,
          "close": 0.0353,
          "volume": 141921519.2,
          "close_time": 1762214399999,
          "quote_volume": 5211226.27373,
          "trades": 33730,
          "taker_buy_base": 65991285.2,
          "taker_buy_quote": 2427293.83984
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.0354,
          "high": 0.038,
          "low": 0.0336,
          "close": 0.036,
          "volume": 186117673.3,
          "close_time": 1762300799999,
          "quote_volume": 6615266.26733,
          "trades": 47103,
          "taker_buy_base": 90365875.4,
          "taker_buy_quote": 3214711.9829
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.0359,
          "high": 0.0374,
          "low": 0.0329,
          "close": 0.0373,
          "volume": 151816224.6,
          "close_time": 1762387199999,
          "quote_volume": 5241474.26377,
          "trades": 30788,
          "taker_buy_base": 77337153.1,
          "taker_buy_quote": 2670396.4324
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.0373,
          "high": 0.038,
          "low": 0.0324,
          "close": 0.0336,
          "volume": 132373506.6,
          "close_time": 1762473599999,
          "quote_volume": 4600510.55997,
          "trades": 31465,
          "taker_buy_base": 64652680.1,
          "taker_buy_quote": 2245016.20678
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.0336,
          "high": 0.0374,
          "low": 0.0321,
          "close": 0.0357,
          "volume": 146855281.9,
          "close_time": 1762559999999,
          "quote_volume": 5065779.99943,
          "trades": 29415,
          "taker_buy_base": 70656486.0,
          "taker_buy_quote": 2437913.64603
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.0357,
          "high": 0.0365,
          "low": 0.0332,
          "close": 0.0342,
          "volume": 99105013.6,
          "close_time": 1762646399999,
          "quote_volume": 3421180.32077,
          "trades": 18404,
          "taker_buy_base": 48356939.5,
          "taker_buy_quote": 1670088.9502
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.0342,
          "high": 0.0418,
          "low": 0.0327,
          "close": 0.0374,
          "volume": 225584096.4,
          "close_time": 1762732799999,
          "quote_volume": 8443017.84344,
          "trades": 56361,
          "taker_buy_base": 111596295.4,
          "taker_buy_quote": 4172014.1753
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.0374,
          "high": 0.0407,
          "low": 0.0347,
          "close": 0.0356,
          "volume": 118294303.4,
          "close_time": 1762819199999,
          "quote_volume": 4350657.7153,
          "trades": 35973,
          "taker_buy_base": 55024113.8,
          "taker_buy_quote": 2025267.57622
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.0357,
          "high": 0.0364,
          "low": 0.0323,
          "close": 0.0323,
          "volume": 91276605.7,
          "close_time": 1762905599999,
          "quote_volume": 3119552.69683,
          "trades": 30064,
          "taker_buy_base": 42260988.7,
          "taker_buy_quote": 1445073.23816
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.0324,
          "high": 0.0337,
          "low": 0.0311,
          "close": 0.0315,
          "volume": 87061154.7,
          "close_time": 1762991999999,
          "quote_volume": 2814965.66275,
          "trades": 26436,
          "taker_buy_base": 40713948.2,
          "taker_buy_quote": 1317651.34711
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.0315,
          "high": 0.0322,
          "low": 0.0282,
          "close": 0.029,
          "volume": 108152717.6,
          "close_time": 1763078399999,
          "quote_volume": 3268658.40056,
          "trades": 29590,
          "taker_buy_base": 50086205.3,
          "taker_buy_quote": 1515703.9562
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.029,
          "high": 0.0291,
          "low": 0.0259,
          "close": 0.0272,
          "volume": 132757749.1,
          "close_time": 1763164799999,
          "quote_volume": 3606996.47036,
          "trades": 33845,
          "taker_buy_base": 62011322.8,
          "taker_buy_quote": 1684769.47158
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.0272,
          "high": 0.0281,
          "low": 0.0257,
          "close": 0.0259,
          "volume": 73490496.5,
          "close_time": 1763251199999,
          "quote_volume": 1981564.35641,
          "trades": 17884,
          "taker_buy_base": 35826948.3,
          "taker_buy_quote": 967751.62281
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.0259,
          "high": 0.0264,
          "low": 0.0241,
          "close": 0.0252,
          "volume": 114583847.4,
          "close_time": 1763337599999,
          "quote_volume": 2875534.90723,
          "trades": 21698,
          "taker_buy_base": 54853672.1,
          "taker_buy_quote": 1376485.01952
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.0253,
          "high": 0.0254,
          "low": 0.0218,
          "close": 0.0221,
          "volume": 147689143.2,
          "close_time": 1763423999999,
          "quote_volume": 3419226.63692,
          "trades": 21181,
          "taker_buy_base": 70184302.6,
          "taker_buy_quote": 1621755.44859
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.022,
          "high": 0.0235,
          "low": 0.0213,
          "close": 0.0231,
          "volume": 95352469.9,
          "close_time": 1763510399999,
          "quote_volume": 2118953.83576,
          "trades": 13881,
          "taker_buy_base": 48660138.8,
          "taker_buy_quote": 1081454.24945
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.023,
          "high": 0.0232,
          "low": 0.0206,
          "close": 0.0217,
          "volume": 92905898.7,
          "close_time": 1763596799999,
          "quote_volume": 2016682.83262,
          "trades": 13713,
          "taker_buy_base": 47399426.6,
          "taker_buy_quote": 1030029.44948
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.0216,
          "high": 0.0234,
          "low": 0.0201,
          "close": 0.0205,
          "volume": 129801726.8,
          "close_time": 1763683199999,
          "quote_volume": 2791532.96335,
          "trades": 21350,
          "taker_buy_base": 66451841.5,
          "taker_buy_quote": 1428496.37907
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.0205,
          "high": 0.0221,
          "low": 0.0173,
          "close": 0.0201,
          "volume": 267015360.5,
          "close_time": 1763769599999,
          "quote_volume": 5395456.92798,
          "trades": 44355,
          "taker_buy_base": 133862644.3,
          "taker_buy_quote": 2712289.47048
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.0202,
          "high": 0.0221,
          "low": 0.0196,
          "close": 0.0199,
          "volume": 172489744.5,
          "close_time": 1763855999999,
          "quote_volume": 3519298.45728,
          "trades": 22429,
          "taker_buy_base": 88887609.8,
          "taker_buy_quote": 1815584.77544
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.0198,
          "high": 0.0207,
          "low": 0.0189,
          "close": 0.0195,
          "volume": 114655973.5,
          "close_time": 1763942399999,
          "quote_volume": 2256179.89802,
          "trades": 10895,
          "taker_buy_base": 57321928.3,
          "taker_buy_quote": 1129471.81142
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.0196,
          "high": 0.0227,
          "low": 0.0193,
          "close": 0.0211,
          "volume": 235982683.6,
          "close_time": 1764028799999,
          "quote_volume": 4935712.88287,
          "trades": 25876,
          "taker_buy_base": 116871161.3,
          "taker_buy_quote": 2446755.1108
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.021,
          "high": 0.0299,
          "low": 0.0208,
          "close": 0.0258,
          "volume": 1125243777.8,
          "close_time": 1764115199999,
          "quote_volume": 29227691.88319,
          "trades": 164596,
          "taker_buy_base": 564450588.0,
          "taker_buy_quote": 14664389.5746
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.0257,
          "high": 0.0279,
          "low": 0.0225,
          "close": 0.0232,
          "volume": 295703973.1,
          "close_time": 1764201599999,
          "quote_volume": 7360783.02339,
          "trades": 51846,
          "taker_buy_base": 148948471.4,
          "taker_buy_quote": 3712739.28686
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.0231,
          "high": 0.0235,
          "low": 0.0211,
          "close": 0.0213,
          "volume": 132254765.2,
          "close_time": 1764287999999,
          "quote_volume": 2944861.15103,
          "trades": 16990,
          "taker_buy_base": 64891453.1,
          "taker_buy_quote": 1445682.88777
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.0213,
          "high": 0.0216,
          "low": 0.0205,
          "close": 0.0208,
          "volume": 121822995.9,
          "close_time": 1764374399999,
          "quote_volume": 2562421.83354,
          "trades": 12693,
          "taker_buy_base": 61302571.0,
          "taker_buy_quote": 1290432.96019
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.0208,
          "high": 0.0209,
          "low": 0.0173,
          "close": 0.0174,
          "volume": 476591866.8,
          "close_time": 1764460799999,
          "quote_volume": 8776321.799,
          "trades": 35173,
          "taker_buy_base": 204958672.3,
          "taker_buy_quote": 3770377.64003
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.0174,
          "high": 0.0175,
          "low": 0.0158,
          "close": 0.0159,
          "volume": 325947101.2,
          "close_time": 1764547199999,
          "quote_volume": 5407484.92359,
          "trades": 22727,
          "taker_buy_base": 139832381.5,
          "taker_buy_quote": 2320642.10675
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.016,
          "high": 0.0161,
          "low": 0.0134,
          "close": 0.0138,
          "volume": 276891602.5,
          "close_time": 1764633599999,
          "quote_volume": 3995588.74472,
          "trades": 21293,
          "taker_buy_base": 130030793.4,
          "taker_buy_quote": 1876814.94965
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.0139,
          "high": 0.0154,
          "low": 0.0135,
          "close": 0.0146,
          "volume": 190272397.1,
          "close_time": 1764719999999,
          "quote_volume": 2702281.21599,
          "trades": 16544,
          "taker_buy_base": 91931323.1,
          "taker_buy_quote": 1308380.77394
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.0146,
          "high": 0.0148,
          "low": 0.014,
          "close": 0.0146,
          "volume": 146829164.8,
          "close_time": 1764806399999,
          "quote_volume": 2118062.62268,
          "trades": 11364,
          "taker_buy_base": 69985848.3,
          "taker_buy_quote": 1011223.22786
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.0145,
          "high": 0.0183,
          "low": 0.0143,
          "close": 0.0157,
          "volume": 589774097.1,
          "close_time": 1764892799999,
          "quote_volume": 9651507.42815,
          "trades": 43146,
          "taker_buy_base": 290225625.2,
          "taker_buy_quote": 4757192.16425
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.0157,
          "high": 0.0166,
          "low": 0.0137,
          "close": 0.0142,
          "volume": 299844501.3,
          "close_time": 1764979199999,
          "quote_volume": 4547248.66818,
          "trades": 17621,
          "taker_buy_base": 144998268.3,
          "taker_buy_quote": 2210963.47462
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.0141,
          "high": 0.0146,
          "low": 0.0137,
          "close": 0.0141,
          "volume": 152032744.6,
          "close_time": 1765065599999,
          "quote_volume": 2134926.34795,
          "trades": 7544,
          "taker_buy_base": 71898963.9,
          "taker_buy_quote": 1010941.13759
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.0141,
          "high": 0.0236,
          "low": 0.0141,
          "close": 0.0169,
          "volume": 1433414855.1,
          "close_time": 1765151999999,
          "quote_volume": 25268648.15574,
          "trades": 127558,
          "taker_buy_base": 712869486.4,
          "taker_buy_quote": 12570912.68278
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.017,
          "high": 0.017,
          "low": 0.015,
          "close": 0.0155,
          "volume": 324667273.8,
          "close_time": 1765238399999,
          "quote_volume": 5148056.82994,
          "trades": 22537,
          "taker_buy_base": 152461863.1,
          "taker_buy_quote": 2418472.06754
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.0155,
          "high": 0.0174,
          "low": 0.015,
          "close": 0.0154,
          "volume": 319693774.3,
          "close_time": 1765324799999,
          "quote_volume": 5102756.81053,
          "trades": 23232,
          "taker_buy_base": 148709563.0,
          "taker_buy_quote": 2380183.27523
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.0154,
          "high": 0.0162,
          "low": 0.0147,
          "close": 0.0148,
          "volume": 218812410.5,
          "close_time": 1765411199999,
          "quote_volume": 3348101.82169,
          "trades": 12969,
          "taker_buy_base": 106967258.5,
          "taker_buy_quote": 1637953.38753
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.0147,
          "high": 0.0148,
          "low": 0.0141,
          "close": 0.0146,
          "volume": 112022012.5,
          "close_time": 1765497599999,
          "quote_volume": 1612327.16443,
          "trades": 7135,
          "taker_buy_base": 53732356.4,
          "taker_buy_quote": 773439.85161
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.0145,
          "high": 0.0158,
          "low": 0.0141,
          "close": 0.0146,
          "volume": 160780225.1,
          "close_time": 1765583999999,
          "quote_volume": 2393987.44325,
          "trades": 10284,
          "taker_buy_base": 77119477.9,
          "taker_buy_quote": 1148959.92657
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.0145,
          "high": 0.015,
          "low": 0.0144,
          "close": 0.0147,
          "volume": 80945106.3,
          "close_time": 1765670399999,
          "quote_volume": 1191484.71987,
          "trades": 4032,
          "taker_buy_base": 41231544.7,
          "taker_buy_quote": 607119.75676
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.0147,
          "high": 0.0149,
          "low": 0.014,
          "close": 0.0141,
          "volume": 98315985.3,
          "close_time": 1765756799999,
          "quote_volume": 1420123.3594,
          "trades": 4774,
          "taker_buy_base": 47167913.5,
          "taker_buy_quote": 681898.37326
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.014,
          "high": 0.0158,
          "low": 0.0137,
          "close": 0.0146,
          "volume": 316589117.7,
          "close_time": 1765843199999,
          "quote_volume": 4606714.69921,
          "trades": 17340,
          "taker_buy_base": 154238831.1,
          "taker_buy_quote": 2245527.83062
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.0145,
          "high": 0.0154,
          "low": 0.0141,
          "close": 0.0149,
          "volume": 206469770.8,
          "close_time": 1765929599999,
          "quote_volume": 3017119.26173,
          "trades": 10963,
          "taker_buy_base": 103259055.9,
          "taker_buy_quote": 1511647.21845
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.0149,
          "high": 0.0161,
          "low": 0.0143,
          "close": 0.0152,
          "volume": 394067143.9,
          "close_time": 1766015999999,
          "quote_volume": 5961376.65934,
          "trades": 23263,
          "taker_buy_base": 195123583.9,
          "taker_buy_quote": 2952471.30758
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.0152,
          "high": 0.0163,
          "low": 0.014,
          "close": 0.015,
          "volume": 327583714.9,
          "close_time": 1766102399999,
          "quote_volume": 5032922.75567,
          "trades": 21937,
          "taker_buy_base": 160871355.5,
          "taker_buy_quote": 2479910.83177
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.0149,
          "high": 0.0167,
          "low": 0.0145,
          "close": 0.0166,
          "volume": 319327905.6,
          "close_time": 1766188799999,
          "quote_volume": 4951438.55757,
          "trades": 16848,
          "taker_buy_base": 161876121.3,
          "taker_buy_quote": 2512656.03385
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.0165,
          "high": 0.0165,
          "low": 0.0156,
          "close": 0.016,
          "volume": 179089259.3,
          "close_time": 1766275199999,
          "quote_volume": 2862535.02689,
          "trades": 9686,
          "taker_buy_base": 92587796.9,
          "taker_buy_quote": 1480868.43602
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.016,
          "high": 0.0162,
          "low": 0.0143,
          "close": 0.0148,
          "volume": 196806840.7,
          "close_time": 1766361599999,
          "quote_volume": 3020437.61675,
          "trades": 9611,
          "taker_buy_base": 93344350.5,
          "taker_buy_quote": 1435456.35859
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.0148,
          "high": 0.0156,
          "low": 0.0147,
          "close": 0.0151,
          "volume": 167557231.3,
          "close_time": 1766447999999,
          "quote_volume": 2542592.74453,
          "trades": 10348,
          "taker_buy_base": 81237106.1,
          "taker_buy_quote": 1233274.54218
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.0152,
          "high": 0.0152,
          "low": 0.0144,
          "close": 0.0149,
          "volume": 129836731.8,
          "close_time": 1766534399999,
          "quote_volume": 1926213.91158,
          "trades": 7777,
          "taker_buy_base": 62539645.4,
          "taker_buy_quote": 928879.65316
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.0149,
          "high": 0.015,
          "low": 0.0144,
          "close": 0.015,
          "volume": 96456577.1,
          "close_time": 1766620799999,
          "quote_volume": 1423441.02108,
          "trades": 6434,
          "taker_buy_base": 48288742.4,
          "taker_buy_quote": 712913.66644
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.015,
          "high": 0.0163,
          "low": 0.0146,
          "close": 0.0148,
          "volume": 208547816.7,
          "close_time": 1766707199999,
          "quote_volume": 3235801.17885,
          "trades": 12652,
          "taker_buy_base": 103936584.7,
          "taker_buy_quote": 1615941.82162
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.0148,
          "high": 0.016,
          "low": 0.0146,
          "close": 0.0158,
          "volume": 186996826.6,
          "close_time": 1766793599999,
          "quote_volume": 2863698.28222,
          "trades": 11525,
          "taker_buy_base": 97028348.9,
          "taker_buy_quote": 1487446.6114
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.0158,
          "high": 0.0162,
          "low": 0.0154,
          "close": 0.016,
          "volume": 151080298.7,
          "close_time": 1766879999999,
          "quote_volume": 2382083.3308,
          "trades": 10383,
          "taker_buy_base": 75002379.7,
          "taker_buy_quote": 1183827.35512
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.0159,
          "high": 0.0162,
          "low": 0.0149,
          "close": 0.0151,
          "volume": 121380226.1,
          "close_time": 1766966399999,
          "quote_volume": 1893685.45689,
          "trades": 6673,
          "taker_buy_base": 57056557.7,
          "taker_buy_quote": 891785.888
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.015,
          "high": 0.0164,
          "low": 0.015,
          "close": 0.0159,
          "volume": 253359482.0,
          "close_time": 1767052799999,
          "quote_volume": 3975876.71349,
          "trades": 15799,
          "taker_buy_base": 127363326.7,
          "taker_buy_quote": 2000207.91953
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.0159,
          "high": 0.0165,
          "low": 0.0154,
          "close": 0.016,
          "volume": 191659529.6,
          "close_time": 1767139199999,
          "quote_volume": 3048202.27914,
          "trades": 13701,
          "taker_buy_base": 93754783.8,
          "taker_buy_quote": 1492808.1392
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.0159,
          "high": 0.0173,
          "low": 0.0156,
          "close": 0.0173,
          "volume": 303198307.1,
          "close_time": 1767225599999,
          "quote_volume": 4953466.49114,
          "trades": 17325,
          "taker_buy_base": 148305832.0,
          "taker_buy_quote": 2424799.30649
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.0172,
          "high": 0.018,
          "low": 0.0164,
          "close": 0.0173,
          "volume": 261317707.7,
          "close_time": 1767311999999,
          "quote_volume": 4486212.05205,
          "trades": 13849,
          "taker_buy_base": 127195997.7,
          "taker_buy_quote": 2186270.83366
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.0173,
          "high": 0.0182,
          "low": 0.0169,
          "close": 0.0179,
          "volume": 140524667.9,
          "close_time": 1767398399999,
          "quote_volume": 2457796.35291,
          "trades": 8875,
          "taker_buy_base": 70030629.9,
          "taker_buy_quote": 1226244.07541
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.018,
          "high": 0.0199,
          "low": 0.0176,
          "close": 0.0191,
          "volume": 220773635.9,
          "close_time": 1767484799999,
          "quote_volume": 4129896.32116,
          "trades": 15080,
          "taker_buy_base": 106474958.1,
          "taker_buy_quote": 1992779.46407
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.019,
          "high": 0.0198,
          "low": 0.0181,
          "close": 0.0186,
          "volume": 171006532.3,
          "close_time": 1767571199999,
          "quote_volume": 3266895.15602,
          "trades": 14067,
          "taker_buy_base": 83387891.0,
          "taker_buy_quote": 1594256.40503
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.0187,
          "high": 0.0192,
          "low": 0.0177,
          "close": 0.0182,
          "volume": 135400838.8,
          "close_time": 1767657599999,
          "quote_volume": 2470414.34446,
          "trades": 11155,
          "taker_buy_base": 66949237.0,
          "taker_buy_quote": 1222841.40093
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.0182,
          "high": 0.0204,
          "low": 0.0181,
          "close": 0.02,
          "volume": 196487193.8,
          "close_time": 1767743999999,
          "quote_volume": 3784985.65458,
          "trades": 19800,
          "taker_buy_base": 101699438.0,
          "taker_buy_quote": 1960573.21353
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.02,
          "high": 0.0201,
          "low": 0.0176,
          "close": 0.0177,
          "volume": 143366611.0,
          "close_time": 1767830399999,
          "quote_volume": 2710391.42094,
          "trades": 14677,
          "taker_buy_base": 68430775.2,
          "taker_buy_quote": 1294488.13387
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.0178,
          "high": 0.0179,
          "low": 0.0166,
          "close": 0.0176,
          "volume": 123196363.6,
          "close_time": 1767916799999,
          "quote_volume": 2123187.53575,
          "trades": 8864,
          "taker_buy_base": 59746566.6,
          "taker_buy_quote": 1030085.14768
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.0177,
          "high": 0.0184,
          "low": 0.0172,
          "close": 0.0175,
          "volume": 111792282.4,
          "close_time": 1768003199999,
          "quote_volume": 1987404.37697,
          "trades": 7869,
          "taker_buy_base": 55306679.9,
          "taker_buy_quote": 983844.93607
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.0175,
          "high": 0.0185,
          "low": 0.017,
          "close": 0.0172,
          "volume": 94408488.4,
          "close_time": 1768089599999,
          "quote_volume": 1673820.82797,
          "trades": 6627,
          "taker_buy_base": 43626284.6,
          "taker_buy_quote": 776940.14573
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.0172,
          "high": 0.0175,
          "low": 0.0162,
          "close": 0.0162,
          "volume": 74125770.4,
          "close_time": 1768175999999,
          "quote_volume": 1259405.82054,
          "trades": 4802,
          "taker_buy_base": 35654917.7,
          "taker_buy_quote": 606137.09786
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.0163,
          "high": 0.0164,
          "low": 0.0156,
          "close": 0.0161,
          "volume": 127175887.5,
          "close_time": 1768262399999,
          "quote_volume": 2030412.22552,
          "trades": 8892,
          "taker_buy_base": 60333348.3,
          "taker_buy_quote": 964032.21801
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.016,
          "high": 0.0168,
          "low": 0.0158,
          "close": 0.0165,
          "volume": 122174458.3,
          "close_time": 1768348799999,
          "quote_volume": 1990668.99558,
          "trades": 7091,
          "taker_buy_base": 57431841.3,
          "taker_buy_quote": 936533.76659
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.0164,
          "high": 0.0176,
          "low": 0.0161,
          "close": 0.0168,
          "volume": 198613187.2,
          "close_time": 1768435199999,
          "quote_volume": 3330282.52664,
          "trades": 12125,
          "taker_buy_base": 97723314.2,
          "taker_buy_quote": 1640527.30087
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.0168,
          "high": 0.0182,
          "low": 0.0162,
          "close": 0.0164,
          "volume": 202472807.5,
          "close_time": 1768521599999,
          "quote_volume": 3488818.57434,
          "trades": 13463,
          "taker_buy_base": 99876672.3,
          "taker_buy_quote": 1721768.74231
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.0164,
          "high": 0.0172,
          "low": 0.016,
          "close": 0.0171,
          "volume": 77452243.2,
          "close_time": 1768607999999,
          "quote_volume": 1277214.21374,
          "trades": 5406,
          "taker_buy_base": 38938955.9,
          "taker_buy_quote": 642708.39543
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.0171,
          "high": 0.0176,
          "low": 0.0165,
          "close": 0.0166,
          "volume": 77231842.8,
          "close_time": 1768694399999,
          "quote_volume": 1322365.43762,
          "trades": 4925,
          "taker_buy_base": 35655474.0,
          "taker_buy_quote": 611062.30801
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.0167,
          "high": 0.0169,
          "low": 0.0156,
          "close": 0.0156,
          "volume": 78338409.1,
          "close_time": 1768780799999,
          "quote_volume": 1285655.25087,
          "trades": 4748,
          "taker_buy_base": 35918572.2,
          "taker_buy_quote": 590383.50617
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.0156,
          "high": 0.0156,
          "low": 0.0127,
          "close": 0.0144,
          "volume": 236093906.0,
          "close_time": 1768867199999,
          "quote_volume": 3424436.05371,
          "trades": 21386,
          "taker_buy_base": 119273200.9,
          "taker_buy_quote": 1729156.04024
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.0145,
          "high": 0.0146,
          "low": 0.0134,
          "close": 0.0134,
          "volume": 135248870.5,
          "close_time": 1768953599999,
          "quote_volume": 1879086.30594,
          "trades": 10985,
          "taker_buy_base": 60361783.3,
          "taker_buy_quote": 839228.92109
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.0135,
          "high": 0.0142,
          "low": 0.0134,
          "close": 0.0139,
          "volume": 103220616.6,
          "close_time": 1769039999999,
          "quote_volume": 1422429.27285,
          "trades": 5429,
          "taker_buy_base": 50206730.8,
          "taker_buy_quote": 692186.23626
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.0139,
          "high": 0.0141,
          "low": 0.0134,
          "close": 0.0136,
          "volume": 84214821.9,
          "close_time": 1769126399999,
          "quote_volume": 1155966.36151,
          "trades": 4084,
          "taker_buy_base": 41943345.7,
          "taker_buy_quote": 576225.06472
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.0136,
          "high": 0.0144,
          "low": 0.0136,
          "close": 0.014,
          "volume": 91765317.7,
          "close_time": 1769212799999,
          "quote_volume": 1279982.79541,
          "trades": 4380,
          "taker_buy_base": 44741008.0,
          "taker_buy_quote": 624193.35294
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.014,
          "high": 0.0149,
          "low": 0.0138,
          "close": 0.0148,
          "volume": 161848935.6,
          "close_time": 1769299199999,
          "quote_volume": 2351413.53896,
          "trades": 7356,
          "taker_buy_base": 85293457.5,
          "taker_buy_quote": 1240611.03823
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.0148,
          "high": 0.0158,
          "low": 0.0138,
          "close": 0.0139,
          "volume": 299659539.0,
          "close_time": 1769385599999,
          "quote_volume": 4498584.52769,
          "trades": 18197,
          "taker_buy_base": 151081519.2,
          "taker_buy_quote": 2272717.40648
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.0139,
          "high": 0.0149,
          "low": 0.0137,
          "close": 0.0147,
          "volume": 97883425.0,
          "close_time": 1769471999999,
          "quote_volume": 1382684.42294,
          "trades": 5258,
          "taker_buy_base": 47268819.9,
          "taker_buy_quote": 668796.52461
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.0147,
          "high": 0.0162,
          "low": 0.0144,
          "close": 0.015,
          "volume": 336562414.1,
          "close_time": 1769558399999,
          "quote_volume": 5138686.88176,
          "trades": 22421,
          "taker_buy_base": 161379844.3,
          "taker_buy_quote": 2465916.61976
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.0151,
          "high": 0.0157,
          "low": 0.0142,
          "close": 0.0143,
          "volume": 165778519.1,
          "close_time": 1769644799999,
          "quote_volume": 2471831.95963,
          "trades": 9293,
          "taker_buy_base": 83973525.9,
          "taker_buy_quote": 1253692.82754
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.0144,
          "high": 0.0144,
          "low": 0.01275,
          "close": 0.01332,
          "volume": 182576449.0,
          "close_time": 1769731199999,
          "quote_volume": 2480134.527143,
          "trades": 21543,
          "taker_buy_base": 89853576.1,
          "taker_buy_quote": 1220082.62455
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.01332,
          "high": 0.01348,
          "low": 0.01277,
          "close": 0.01328,
          "volume": 136319222.8,
          "close_time": 1769817599999,
          "quote_volume": 1787834.527578,
          "trades": 20914,
          "taker_buy_base": 66748203.5,
          "taker_buy_quote": 874982.789496
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.01327,
          "high": 0.01333,
          "low": 0.01004,
          "close": 0.01213,
          "volume": 309718110.3,
          "close_time": 1769903999999,
          "quote_volume": 3545861.782448,
          "trades": 27376,
          "taker_buy_base": 153935221.8,
          "taker_buy_quote": 1760233.487573
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.01212,
          "high": 0.01353,
          "low": 0.01126,
          "close": 0.0115,
          "volume": 245778292.9,
          "close_time": 1769990399999,
          "quote_volume": 3065866.977192,
          "trades": 20231,
          "taker_buy_base": 120228776.7,
          "taker_buy_quote": 1501099.525474
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.0115,
          "high": 0.01199,
          "low": 0.01111,
          "close": 0.01184,
          "volume": 97647872.7,
          "close_time": 1770076799999,
          "quote_volume": 1137082.554242,
          "trades": 8176,
          "taker_buy_base": 48959672.8,
          "taker_buy_quote": 570282.885397
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.01185,
          "high": 0.01185,
          "low": 0.01068,
          "close": 0.01094,
          "volume": 171243996.2,
          "close_time": 1770163199999,
          "quote_volume": 1919904.66625,
          "trades": 14651,
          "taker_buy_base": 78571578.7,
          "taker_buy_quote": 880654.607422
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.01095,
          "high": 0.01119,
          "low": 0.01032,
          "close": 0.0107,
          "volume": 134006982.8,
          "close_time": 1770249599999,
          "quote_volume": 1443148.507843,
          "trades": 13122,
          "taker_buy_base": 70677459.3,
          "taker_buy_quote": 761558.119697
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.01071,
          "high": 0.01129,
          "low": 0.00973,
          "close": 0.01036,
          "volume": 477102872.0,
          "close_time": 1770335999999,
          "quote_volume": 4975428.983508,
          "trades": 42612,
          "taker_buy_base": 243862930.5,
          "taker_buy_quote": 2540136.904854
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.01037,
          "high": 0.01214,
          "low": 0.00917,
          "close": 0.01199,
          "volume": 438149902.9,
          "close_time": 1770422399999,
          "quote_volume": 4740868.908766,
          "trades": 46293,
          "taker_buy_base": 213214846.4,
          "taker_buy_quote": 2305111.690716
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.01198,
          "high": 0.01326,
          "low": 0.01116,
          "close": 0.01247,
          "volume": 380915768.9,
          "close_time": 1770508799999,
          "quote_volume": 4695961.481075,
          "trades": 51037,
          "taker_buy_base": 189848296.1,
          "taker_buy_quote": 2337363.164606
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.01247,
          "high": 0.01269,
          "low": 0.0114,
          "close": 0.01156,
          "volume": 101439993.7,
          "close_time": 1770595199999,
          "quote_volume": 1213052.770233,
          "trades": 13487,
          "taker_buy_base": 48139063.4,
          "taker_buy_quote": 575098.763112
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.01158,
          "high": 0.01211,
          "low": 0.01122,
          "close": 0.01164,
          "volume": 88564861.0,
          "close_time": 1770681599999,
          "quote_volume": 1030500.277902,
          "trades": 13061,
          "taker_buy_base": 43473351.7,
          "taker_buy_quote": 505544.522167
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.01164,
          "high": 0.01166,
          "low": 0.01111,
          "close": 0.01129,
          "volume": 38425097.5,
          "close_time": 1770767999999,
          "quote_volume": 436062.570859,
          "trades": 6749,
          "taker_buy_base": 19830097.4,
          "taker_buy_quote": 224977.265225
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.01128,
          "high": 0.01156,
          "low": 0.01094,
          "close": 0.01155,
          "volume": 102864054.4,
          "close_time": 1770854399999,
          "quote_volume": 1163516.96194,
          "trades": 13082,
          "taker_buy_base": 50677595.4,
          "taker_buy_quote": 572958.057417
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.01156,
          "high": 0.0117,
          "low": 0.01045,
          "close": 0.01072,
          "volume": 151389309.4,
          "close_time": 1770940799999,
          "quote_volume": 1682099.357094,
          "trades": 15523,
          "taker_buy_base": 65859918.2,
          "taker_buy_quote": 731696.033997
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.01073,
          "high": 0.01082,
          "low": 0.00994,
          "close": 0.01007,
          "volume": 228480482.3,
          "close_time": 1771027199999,
          "quote_volume": 2349449.016619,
          "trades": 26373,
          "taker_buy_base": 100218544.5,
          "taker_buy_quote": 1032035.185598
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.01007,
          "high": 0.01084,
          "low": 0.01003,
          "close": 0.01061,
          "volume": 287668289.6,
          "close_time": 1771113599999,
          "quote_volume": 2988588.554036,
          "trades": 23058,
          "taker_buy_base": 136147044.3,
          "taker_buy_quote": 1416037.300705
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.01061,
          "high": 0.0108,
          "low": 0.00975,
          "close": 0.01038,
          "volume": 147872745.7,
          "close_time": 1771199999999,
          "quote_volume": 1519675.638365,
          "trades": 11436,
          "taker_buy_base": 67836476.0,
          "taker_buy_quote": 696967.492178
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.01038,
          "high": 0.01076,
          "low": 0.00997,
          "close": 0.01045,
          "volume": 123912521.7,
          "close_time": 1771286399999,
          "quote_volume": 1285619.915652,
          "trades": 13795,
          "taker_buy_base": 63870971.0,
          "taker_buy_quote": 663958.070061
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.01046,
          "high": 0.01083,
          "low": 0.01025,
          "close": 0.0104,
          "volume": 134763304.5,
          "close_time": 1771372799999,
          "quote_volume": 1417708.172651,
          "trades": 16126,
          "taker_buy_base": 62520521.5,
          "taker_buy_quote": 657512.418776
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.01039,
          "high": 0.01082,
          "low": 0.00988,
          "close": 0.01001,
          "volume": 122801608.5,
          "close_time": 1771459199999,
          "quote_volume": 1268268.097638,
          "trades": 18027,
          "taker_buy_base": 60757265.3,
          "taker_buy_quote": 627146.950694
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.01,
          "high": 0.01008,
          "low": 0.00939,
          "close": 0.00997,
          "volume": 97624524.3,
          "close_time": 1771545599999,
          "quote_volume": 948977.49202,
          "trades": 11372,
          "taker_buy_base": 47378795.0,
          "taker_buy_quote": 460809.645481
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.00997,
          "high": 0.01036,
          "low": 0.0098,
          "close": 0.01008,
          "volume": 91281139.8,
          "close_time": 1771631999999,
          "quote_volume": 919638.403107,
          "trades": 9330,
          "taker_buy_base": 48283566.8,
          "taker_buy_quote": 486886.096365
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.01007,
          "high": 0.0102,
          "low": 0.00985,
          "close": 0.00995,
          "volume": 58659095.6,
          "close_time": 1771718399999,
          "quote_volume": 587052.859326,
          "trades": 4808,
          "taker_buy_base": 27541412.6,
          "taker_buy_quote": 275870.081046
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.00995,
          "high": 0.00995,
          "low": 0.00957,
          "close": 0.00972,
          "volume": 44078914.7,
          "close_time": 1771804799999,
          "quote_volume": 429061.886284,
          "trades": 4832,
          "taker_buy_base": 19674091.7,
          "taker_buy_quote": 191520.772416
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.00971,
          "high": 0.00971,
          "low": 0.00894,
          "close": 0.00903,
          "volume": 81022807.1,
          "close_time": 1771891199999,
          "quote_volume": 747320.274335,
          "trades": 7501,
          "taker_buy_base": 42057682.8,
          "taker_buy_quote": 388212.605293
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.00903,
          "high": 0.0092,
          "low": 0.0087,
          "close": 0.00884,
          "volume": 65478197.4,
          "close_time": 1771977599999,
          "quote_volume": 589063.485771,
          "trades": 6100,
          "taker_buy_base": 34353320.3,
          "taker_buy_quote": 309226.218444
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.00884,
          "high": 0.00969,
          "low": 0.00878,
          "close": 0.00947,
          "volume": 118931284.1,
          "close_time": 1772063999999,
          "quote_volume": 1109312.364598,
          "trades": 14040,
          "taker_buy_base": 54781164.6,
          "taker_buy_quote": 510031.527244
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.00948,
          "high": 0.00954,
          "low": 0.00869,
          "close": 0.00901,
          "volume": 123953895.5,
          "close_time": 1772150399999,
          "quote_volume": 1126968.202836,
          "trades": 14359,
          "taker_buy_base": 58940944.2,
          "taker_buy_quote": 535856.654135
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.00902,
          "high": 0.00951,
          "low": 0.00861,
          "close": 0.00881,
          "volume": 211753968.2,
          "close_time": 1772236799999,
          "quote_volume": 1929709.035227,
          "trades": 25734,
          "taker_buy_base": 93006642.8,
          "taker_buy_quote": 848051.111069
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.00881,
          "high": 0.00896,
          "low": 0.0081,
          "close": 0.00874,
          "volume": 108788106.5,
          "close_time": 1772323199999,
          "quote_volume": 914624.161646,
          "trades": 12378,
          "taker_buy_base": 56457494.7,
          "taker_buy_quote": 475153.543272
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.00875,
          "high": 0.00906,
          "low": 0.00807,
          "close": 0.00823,
          "volume": 79441498.1,
          "close_time": 1772409599999,
          "quote_volume": 681678.402578,
          "trades": 11107,
          "taker_buy_base": 41496331.9,
          "taker_buy_quote": 356191.606245
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.00824,
          "high": 0.00852,
          "low": 0.00806,
          "close": 0.00826,
          "volume": 96772705.5,
          "close_time": 1772495999999,
          "quote_volume": 806154.490294,
          "trades": 11106,
          "taker_buy_base": 47387449.6,
          "taker_buy_quote": 394573.892176
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.00826,
          "high": 0.00841,
          "low": 0.00797,
          "close": 0.00806,
          "volume": 90541648.3,
          "close_time": 1772582399999,
          "quote_volume": 738563.036771,
          "trades": 8125,
          "taker_buy_base": 40452335.5,
          "taker_buy_quote": 329950.739515
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.00805,
          "high": 0.00832,
          "low": 0.00796,
          "close": 0.00816,
          "volume": 91921257.0,
          "close_time": 1772668799999,
          "quote_volume": 749723.913169,
          "trades": 9985,
          "taker_buy_base": 46121072.8,
          "taker_buy_quote": 376173.634114
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.00815,
          "high": 0.00821,
          "low": 0.00773,
          "close": 0.00781,
          "volume": 196843699.1,
          "close_time": 1772755199999,
          "quote_volume": 1567813.046115,
          "trades": 14961,
          "taker_buy_base": 81225758.3,
          "taker_buy_quote": 646372.488698
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.00782,
          "high": 0.00785,
          "low": 0.00735,
          "close": 0.00748,
          "volume": 112024364.4,
          "close_time": 1772841599999,
          "quote_volume": 851352.205265,
          "trades": 11833,
          "taker_buy_base": 57609953.8,
          "taker_buy_quote": 437023.50122
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.00748,
          "high": 0.00752,
          "low": 0.00709,
          "close": 0.00715,
          "volume": 60656227.3,
          "close_time": 1772927999999,
          "quote_volume": 439424.891261,
          "trades": 6012,
          "taker_buy_base": 29706917.6,
          "taker_buy_quote": 215035.484171
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.00716,
          "high": 0.00738,
          "low": 0.00689,
          "close": 0.00707,
          "volume": 105283940.9,
          "close_time": 1773014399999,
          "quote_volume": 756673.432599,
          "trades": 8985,
          "taker_buy_base": 52875153.6,
          "taker_buy_quote": 379762.856088
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.00707,
          "high": 0.00739,
          "low": 0.00706,
          "close": 0.00721,
          "volume": 66745113.3,
          "close_time": 1773100799999,
          "quote_volume": 482325.706505,
          "trades": 9032,
          "taker_buy_base": 30770632.2,
          "taker_buy_quote": 222244.48616
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.00722,
          "high": 0.00784,
          "low": 0.0072,
          "close": 0.00739,
          "volume": 171297721.6,
          "close_time": 1773187199999,
          "quote_volume": 1301223.553036,
          "trades": 17950,
          "taker_buy_base": 83069708.5,
          "taker_buy_quote": 632316.452304
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.0074,
          "high": 0.00824,
          "low": 0.00732,
          "close": 0.0078,
          "volume": 281393012.5,
          "close_time": 1773273599999,
          "quote_volume": 2189364.144007,
          "trades": 28204,
          "taker_buy_base": 128107112.7,
          "taker_buy_quote": 998917.629874
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.00779,
          "high": 0.00858,
          "low": 0.0077,
          "close": 0.00797,
          "volume": 348255634.2,
          "close_time": 1773359999999,
          "quote_volume": 2816487.192296,
          "trades": 40344,
          "taker_buy_base": 174757620.8,
          "taker_buy_quote": 1416296.421559
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.00796,
          "high": 0.00818,
          "low": 0.00761,
          "close": 0.00761,
          "volume": 116751699.5,
          "close_time": 1773446399999,
          "quote_volume": 929000.514325,
          "trades": 15354,
          "taker_buy_base": 54741096.0,
          "taker_buy_quote": 436004.233168
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.00762,
          "high": 0.00788,
          "low": 0.00741,
          "close": 0.00772,
          "volume": 87953656.5,
          "close_time": 1773532799999,
          "quote_volume": 671554.135388,
          "trades": 11130,
          "taker_buy_base": 42101879.1,
          "taker_buy_quote": 321748.75546
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.00772,
          "high": 0.00803,
          "low": 0.00759,
          "close": 0.00781,
          "volume": 120660161.0,
          "close_time": 1773619199999,
          "quote_volume": 945976.283597,
          "trades": 16726,
          "taker_buy_base": 60398583.3,
          "taker_buy_quote": 473931.858872
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.00781,
          "high": 0.00801,
          "low": 0.0076,
          "close": 0.00799,
          "volume": 69056758.6,
          "close_time": 1773705599999,
          "quote_volume": 542951.375947,
          "trades": 9916,
          "taker_buy_base": 31835854.2,
          "taker_buy_quote": 250491.770573
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.00798,
          "high": 0.00825,
          "low": 0.00731,
          "close": 0.00766,
          "volume": 157517838.6,
          "close_time": 1773791999999,
          "quote_volume": 1237067.144084,
          "trades": 15929,
          "taker_buy_base": 63567771.4,
          "taker_buy_quote": 501670.818717
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.00766,
          "high": 0.00791,
          "low": 0.00738,
          "close": 0.00769,
          "volume": 164698227.2,
          "close_time": 1773878399999,
          "quote_volume": 1265276.200909,
          "trades": 28239,
          "taker_buy_base": 86232733.3,
          "taker_buy_quote": 663501.006106
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.00769,
          "high": 0.00802,
          "low": 0.00743,
          "close": 0.00749,
          "volume": 157025663.7,
          "close_time": 1773964799999,
          "quote_volume": 1208121.577814,
          "trades": 35973,
          "taker_buy_base": 83813063.1,
          "taker_buy_quote": 645196.125811
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.0075,
          "high": 0.0077,
          "low": 0.00738,
          "close": 0.00752,
          "volume": 79817732.4,
          "close_time": 1774051199999,
          "quote_volume": 601712.973637,
          "trades": 15109,
          "taker_buy_base": 38043231.0,
          "taker_buy_quote": 286672.395923
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.00752,
          "high": 0.00762,
          "low": 0.00725,
          "close": 0.0073,
          "volume": 51832716.4,
          "close_time": 1774137599999,
          "quote_volume": 388453.934685,
          "trades": 9378,
          "taker_buy_base": 27048181.0,
          "taker_buy_quote": 202692.462231
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.00729,
          "high": 0.00735,
          "low": 0.00675,
          "close": 0.00689,
          "volume": 103450557.5,
          "close_time": 1774223999999,
          "quote_volume": 735015.233448,
          "trades": 16385,
          "taker_buy_base": 49490732.1,
          "taker_buy_quote": 351727.54703
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.0069,
          "high": 0.0072,
          "low": 0.00681,
          "close": 0.00701,
          "volume": 83209284.5,
          "close_time": 1774310399999,
          "quote_volume": 584812.984195,
          "trades": 11705,
          "taker_buy_base": 44049302.1,
          "taker_buy_quote": 309127.910221
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.00701,
          "high": 0.00702,
          "low": 0.00672,
          "close": 0.00691,
          "volume": 78598162.4,
          "close_time": 1774396799999,
          "quote_volume": 538566.745466,
          "trades": 10213,
          "taker_buy_base": 40273618.0,
          "taker_buy_quote": 276148.874394
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.00692,
          "high": 0.00695,
          "low": 0.00651,
          "close": 0.0066,
          "volume": 161058615.9,
          "close_time": 1774483199999,
          "quote_volume": 1070741.710216,
          "trades": 17252,
          "taker_buy_base": 71036215.8,
          "taker_buy_quote": 471553.790494
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.0066,
          "high": 0.00661,
          "low": 0.00574,
          "close": 0.00577,
          "volume": 162810284.9,
          "close_time": 1774569599999,
          "quote_volume": 984176.014274,
          "trades": 14164,
          "taker_buy_base": 73916996.2,
          "taker_buy_quote": 448398.721265
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.00577,
          "high": 0.00592,
          "low": 0.00544,
          "close": 0.00557,
          "volume": 191082115.5,
          "close_time": 1774655999999,
          "quote_volume": 1085767.012213,
          "trades": 16944,
          "taker_buy_base": 88656452.6,
          "taker_buy_quote": 503901.259097
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.00557,
          "high": 0.0065,
          "low": 0.00539,
          "close": 0.006,
          "volume": 548896851.7,
          "close_time": 1774742399999,
          "quote_volume": 3305030.523846,
          "trades": 28345,
          "taker_buy_base": 274549988.2,
          "taker_buy_quote": 1651405.619118
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.00599,
          "high": 0.00658,
          "low": 0.00557,
          "close": 0.00564,
          "volume": 603773483.7,
          "close_time": 1774828799999,
          "quote_volume": 3700100.79749,
          "trades": 39664,
          "taker_buy_base": 287322975.5,
          "taker_buy_quote": 1763022.987021
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.00565,
          "high": 0.00659,
          "low": 0.00562,
          "close": 0.00619,
          "volume": 399880143.4,
          "close_time": 1774915199999,
          "quote_volume": 2474509.130469,
          "trades": 37009,
          "taker_buy_base": 194895929.7,
          "taker_buy_quote": 1206961.237012
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.00619,
          "high": 0.00621,
          "low": 0.00575,
          "close": 0.00599,
          "volume": 226981367.0,
          "close_time": 1775001599999,
          "quote_volume": 1356900.675431,
          "trades": 25757,
          "taker_buy_base": 91342507.1,
          "taker_buy_quote": 547507.026522
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.00599,
          "high": 0.00663,
          "low": 0.00585,
          "close": 0.00649,
          "volume": 401761844.9,
          "close_time": 1775087999999,
          "quote_volume": 2490352.981123,
          "trades": 48888,
          "taker_buy_base": 199236542.5,
          "taker_buy_quote": 1235729.214051
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.00648,
          "high": 0.01087,
          "low": 0.00627,
          "close": 0.00719,
          "volume": 2333224745.0,
          "close_time": 1775174399999,
          "quote_volume": 18984282.865508,
          "trades": 227420,
          "taker_buy_base": 1135551552.1,
          "taker_buy_quote": 9254728.562088
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.0072,
          "high": 0.00964,
          "low": 0.00667,
          "close": 0.00858,
          "volume": 1023550960.0,
          "close_time": 1775260799999,
          "quote_volume": 7973696.523478,
          "trades": 92373,
          "taker_buy_base": 495915485.4,
          "taker_buy_quote": 3884515.196406
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.0086,
          "high": 0.00937,
          "low": 0.00755,
          "close": 0.00853,
          "volume": 1020312543.8,
          "close_time": 1775347199999,
          "quote_volume": 8562018.429419,
          "trades": 100726,
          "taker_buy_base": 492664482.1,
          "taker_buy_quote": 4135764.992072
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.00852,
          "high": 0.00908,
          "low": 0.00728,
          "close": 0.0075,
          "volume": 526421247.1,
          "close_time": 1775433599999,
          "quote_volume": 4351539.40953,
          "trades": 54557,
          "taker_buy_base": 260563219.2,
          "taker_buy_quote": 2153615.47505
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.0075,
          "high": 0.00757,
          "low": 0.00684,
          "close": 0.00694,
          "volume": 261069374.7,
          "close_time": 1775519999999,
          "quote_volume": 1874749.95623,
          "trades": 23948,
          "taker_buy_base": 127101602.2,
          "taker_buy_quote": 913055.615685
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.00693,
          "high": 0.00752,
          "low": 0.00683,
          "close": 0.00726,
          "volume": 266841344.0,
          "close_time": 1775606399999,
          "quote_volume": 1895484.669528,
          "trades": 23145,
          "taker_buy_base": 132720086.7,
          "taker_buy_quote": 942748.431944
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.00725,
          "high": 0.00769,
          "low": 0.00695,
          "close": 0.00696,
          "volume": 278623605.1,
          "close_time": 1775692799999,
          "quote_volume": 2038728.045403,
          "trades": 30112,
          "taker_buy_base": 134030382.1,
          "taker_buy_quote": 981636.839893
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.00696,
          "high": 0.00715,
          "low": 0.00668,
          "close": 0.00684,
          "volume": 217572573.6,
          "close_time": 1775779199999,
          "quote_volume": 1513027.658657,
          "trades": 32837,
          "taker_buy_base": 94213488.9,
          "taker_buy_quote": 656752.450267
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.00685,
          "high": 0.00715,
          "low": 0.0068,
          "close": 0.007,
          "volume": 40085309.6,
          "close_time": 1775865599999,
          "quote_volume": 279827.27605,
          "trades": 7011,
          "taker_buy_base": 20786830.7,
          "taker_buy_quote": 145409.392679
        }
      ]
    }
  },
  "last_update": "2026-04-10T08:57:06.182888"
}