{
  "symbol": "OMUSDC",
  "fetched_at": "2026-04-23T05:17:03.290267",
  "intervals": {
    "1h": {
      "count": 3072,
      "start_date": "2025-10-25T03:00:00",
      "end_date": "2026-03-02T02:00:00",
      "klines": [
        {
          "timestamp": 1761361200000,
          "datetime": "2025-10-25T03:00:00",
          "open": 0.119,
          "high": 0.1192,
          "low": 0.118,
          "close": 0.118,
          "volume": 74877.8,
          "close_time": 1761364799999,
          "quote_volume": 8886.93032,
          "trades": 73,
          "taker_buy_base": 45065.9,
          "taker_buy_quote": 5352.1525
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 0.1179,
          "high": 0.1184,
          "low": 0.1178,
          "close": 0.1178,
          "volume": 41607.8,
          "close_time": 1761368399999,
          "quote_volume": 4911.76602,
          "trades": 44,
          "taker_buy_base": 18813.6,
          "taker_buy_quote": 2219.33299
        },
        {
          "timestamp": 1761368400000,
          "datetime": "2025-10-25T05:00:00",
          "open": 0.1178,
          "high": 0.1178,
          "low": 0.1163,
          "close": 0.1168,
          "volume": 51415.1,
          "close_time": 1761371999999,
          "quote_volume": 6008.12488,
          "trades": 74,
          "taker_buy_base": 35925.9,
          "taker_buy_quote": 4199.28244
        },
        {
          "timestamp": 1761372000000,
          "datetime": "2025-10-25T06:00:00",
          "open": 0.1168,
          "high": 0.1174,
          "low": 0.1163,
          "close": 0.1171,
          "volume": 105714.0,
          "close_time": 1761375599999,
          "quote_volume": 12366.726,
          "trades": 55,
          "taker_buy_base": 81410.6,
          "taker_buy_quote": 9531.36967
        },
        {
          "timestamp": 1761375600000,
          "datetime": "2025-10-25T07:00:00",
          "open": 0.1171,
          "high": 0.1178,
          "low": 0.1166,
          "close": 0.1168,
          "volume": 151550.7,
          "close_time": 1761379199999,
          "quote_volume": 17719.96469,
          "trades": 104,
          "taker_buy_base": 43577.3,
          "taker_buy_quote": 5097.53351
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 0.117,
          "high": 0.117,
          "low": 0.1165,
          "close": 0.117,
          "volume": 48177.5,
          "close_time": 1761382799999,
          "quote_volume": 5631.63774,
          "trades": 48,
          "taker_buy_base": 18650.0,
          "taker_buy_quote": 2179.74275
        },
        {
          "timestamp": 1761382800000,
          "datetime": "2025-10-25T09:00:00",
          "open": 0.1171,
          "high": 0.1175,
          "low": 0.1157,
          "close": 0.1162,
          "volume": 248701.4,
          "close_time": 1761386399999,
          "quote_volume": 29054.03759,
          "trades": 188,
          "taker_buy_base": 91564.4,
          "taker_buy_quote": 10696.75831
        },
        {
          "timestamp": 1761386400000,
          "datetime": "2025-10-25T10:00:00",
          "open": 0.1161,
          "high": 0.1169,
          "low": 0.1156,
          "close": 0.1163,
          "volume": 133187.1,
          "close_time": 1761389999999,
          "quote_volume": 15495.86173,
          "trades": 87,
          "taker_buy_base": 35892.8,
          "taker_buy_quote": 4170.45363
        },
        {
          "timestamp": 1761390000000,
          "datetime": "2025-10-25T11:00:00",
          "open": 0.1163,
          "high": 0.1166,
          "low": 0.1163,
          "close": 0.1163,
          "volume": 17158.0,
          "close_time": 1761393599999,
          "quote_volume": 1997.14328,
          "trades": 18,
          "taker_buy_base": 4268.9,
          "taker_buy_quote": 497.02143
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 0.1162,
          "high": 0.1168,
          "low": 0.1161,
          "close": 0.1167,
          "volume": 58010.5,
          "close_time": 1761397199999,
          "quote_volume": 6751.80324,
          "trades": 39,
          "taker_buy_base": 19734.0,
          "taker_buy_quote": 2296.97739
        },
        {
          "timestamp": 1761397200000,
          "datetime": "2025-10-25T13:00:00",
          "open": 0.1163,
          "high": 0.1166,
          "low": 0.1161,
          "close": 0.1166,
          "volume": 26504.3,
          "close_time": 1761400799999,
          "quote_volume": 3084.77456,
          "trades": 31,
          "taker_buy_base": 16016.8,
          "taker_buy_quote": 1864.78994
        },
        {
          "timestamp": 1761400800000,
          "datetime": "2025-10-25T14:00:00",
          "open": 0.1166,
          "high": 0.1171,
          "low": 0.1166,
          "close": 0.1169,
          "volume": 125348.3,
          "close_time": 1761404399999,
          "quote_volume": 14649.77081,
          "trades": 78,
          "taker_buy_base": 53390.9,
          "taker_buy_quote": 6243.81717
        },
        {
          "timestamp": 1761404400000,
          "datetime": "2025-10-25T15:00:00",
          "open": 0.1169,
          "high": 0.1169,
          "low": 0.1159,
          "close": 0.116,
          "volume": 30775.8,
          "close_time": 1761407999999,
          "quote_volume": 3579.60327,
          "trades": 46,
          "taker_buy_base": 14567.4,
          "taker_buy_quote": 1693.32563
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 0.1162,
          "high": 0.1174,
          "low": 0.116,
          "close": 0.1168,
          "volume": 155387.0,
          "close_time": 1761411599999,
          "quote_volume": 18113.55252,
          "trades": 125,
          "taker_buy_base": 77386.0,
          "taker_buy_quote": 9015.13768
        },
        {
          "timestamp": 1761411600000,
          "datetime": "2025-10-25T17:00:00",
          "open": 0.1168,
          "high": 0.1176,
          "low": 0.1167,
          "close": 0.1171,
          "volume": 159576.5,
          "close_time": 1761415199999,
          "quote_volume": 18683.64402,
          "trades": 86,
          "taker_buy_base": 67613.3,
          "taker_buy_quote": 7915.58793
        },
        {
          "timestamp": 1761415200000,
          "datetime": "2025-10-25T18:00:00",
          "open": 0.1169,
          "high": 0.1176,
          "low": 0.1169,
          "close": 0.1176,
          "volume": 40098.1,
          "close_time": 1761418799999,
          "quote_volume": 4694.83219,
          "trades": 28,
          "taker_buy_base": 11900.2,
          "taker_buy_quote": 1393.92103
        },
        {
          "timestamp": 1761418800000,
          "datetime": "2025-10-25T19:00:00",
          "open": 0.1175,
          "high": 0.118,
          "low": 0.1172,
          "close": 0.1172,
          "volume": 75520.5,
          "close_time": 1761422399999,
          "quote_volume": 8881.98141,
          "trades": 66,
          "taker_buy_base": 52696.2,
          "taker_buy_quote": 6203.54018
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 0.1175,
          "high": 0.1176,
          "low": 0.1168,
          "close": 0.1168,
          "volume": 15767.2,
          "close_time": 1761425999999,
          "quote_volume": 1845.99139,
          "trades": 21,
          "taker_buy_base": 13105.0,
          "taker_buy_quote": 1534.88373
        },
        {
          "timestamp": 1761426000000,
          "datetime": "2025-10-25T21:00:00",
          "open": 0.1168,
          "high": 0.117,
          "low": 0.1164,
          "close": 0.1166,
          "volume": 32178.1,
          "close_time": 1761429599999,
          "quote_volume": 3757.55918,
          "trades": 33,
          "taker_buy_base": 15070.5,
          "taker_buy_quote": 1760.1364
        },
        {
          "timestamp": 1761429600000,
          "datetime": "2025-10-25T22:00:00",
          "open": 0.1164,
          "high": 0.1171,
          "low": 0.1162,
          "close": 0.1169,
          "volume": 151585.3,
          "close_time": 1761433199999,
          "quote_volume": 17664.72527,
          "trades": 57,
          "taker_buy_base": 120303.6,
          "taker_buy_quote": 14017.25997
        },
        {
          "timestamp": 1761433200000,
          "datetime": "2025-10-25T23:00:00",
          "open": 0.1167,
          "high": 0.117,
          "low": 0.1162,
          "close": 0.1162,
          "volume": 50234.1,
          "close_time": 1761436799999,
          "quote_volume": 5858.50213,
          "trades": 50,
          "taker_buy_base": 10658.4,
          "taker_buy_quote": 1241.13154
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.1161,
          "high": 0.1168,
          "low": 0.1158,
          "close": 0.1163,
          "volume": 168414.6,
          "close_time": 1761440399999,
          "quote_volume": 19556.18402,
          "trades": 59,
          "taker_buy_base": 37576.8,
          "taker_buy_quote": 4367.99414
        },
        {
          "timestamp": 1761440400000,
          "datetime": "2025-10-26T01:00:00",
          "open": 0.1161,
          "high": 0.117,
          "low": 0.1157,
          "close": 0.116,
          "volume": 153730.5,
          "close_time": 1761443999999,
          "quote_volume": 17928.94159,
          "trades": 82,
          "taker_buy_base": 57475.3,
          "taker_buy_quote": 6695.57735
        },
        {
          "timestamp": 1761444000000,
          "datetime": "2025-10-26T02:00:00",
          "open": 0.1161,
          "high": 0.1175,
          "low": 0.1159,
          "close": 0.1167,
          "volume": 212937.7,
          "close_time": 1761447599999,
          "quote_volume": 24856.76234,
          "trades": 119,
          "taker_buy_base": 103607.6,
          "taker_buy_quote": 12092.55252
        },
        {
          "timestamp": 1761447600000,
          "datetime": "2025-10-26T03:00:00",
          "open": 0.1167,
          "high": 0.1169,
          "low": 0.1164,
          "close": 0.1166,
          "volume": 70536.4,
          "close_time": 1761451199999,
          "quote_volume": 8219.89046,
          "trades": 42,
          "taker_buy_base": 27132.5,
          "taker_buy_quote": 3162.90521
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 0.1167,
          "high": 0.1171,
          "low": 0.1165,
          "close": 0.1167,
          "volume": 60938.3,
          "close_time": 1761454799999,
          "quote_volume": 7117.57271,
          "trades": 39,
          "taker_buy_base": 23051.7,
          "taker_buy_quote": 2692.4753
        },
        {
          "timestamp": 1761454800000,
          "datetime": "2025-10-26T05:00:00",
          "open": 0.1166,
          "high": 0.1174,
          "low": 0.1163,
          "close": 0.1173,
          "volume": 42382.4,
          "close_time": 1761458399999,
          "quote_volume": 4956.99759,
          "trades": 26,
          "taker_buy_base": 19810.1,
          "taker_buy_quote": 2310.90744
        },
        {
          "timestamp": 1761458400000,
          "datetime": "2025-10-26T06:00:00",
          "open": 0.1173,
          "high": 0.1179,
          "low": 0.1171,
          "close": 0.1176,
          "volume": 241025.3,
          "close_time": 1761461999999,
          "quote_volume": 28404.66659,
          "trades": 72,
          "taker_buy_base": 57466.2,
          "taker_buy_quote": 6768.20803
        },
        {
          "timestamp": 1761462000000,
          "datetime": "2025-10-26T07:00:00",
          "open": 0.1176,
          "high": 0.1182,
          "low": 0.1175,
          "close": 0.1178,
          "volume": 142895.8,
          "close_time": 1761465599999,
          "quote_volume": 16850.40804,
          "trades": 70,
          "taker_buy_base": 34861.8,
          "taker_buy_quote": 4113.76763
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 0.1179,
          "high": 0.1189,
          "low": 0.1175,
          "close": 0.1189,
          "volume": 82946.0,
          "close_time": 1761469199999,
          "quote_volume": 9789.89603,
          "trades": 70,
          "taker_buy_base": 48214.4,
          "taker_buy_quote": 5687.61899
        },
        {
          "timestamp": 1761469200000,
          "datetime": "2025-10-26T09:00:00",
          "open": 0.1189,
          "high": 0.119,
          "low": 0.1178,
          "close": 0.1188,
          "volume": 271723.9,
          "close_time": 1761472799999,
          "quote_volume": 32170.68252,
          "trades": 114,
          "taker_buy_base": 152453.7,
          "taker_buy_quote": 18051.41606
        },
        {
          "timestamp": 1761472800000,
          "datetime": "2025-10-26T10:00:00",
          "open": 0.1185,
          "high": 0.1192,
          "low": 0.1181,
          "close": 0.1191,
          "volume": 148476.9,
          "close_time": 1761476399999,
          "quote_volume": 17613.46666,
          "trades": 72,
          "taker_buy_base": 41861.0,
          "taker_buy_quote": 4962.77948
        },
        {
          "timestamp": 1761476400000,
          "datetime": "2025-10-26T11:00:00",
          "open": 0.119,
          "high": 0.1196,
          "low": 0.1182,
          "close": 0.1196,
          "volume": 622395.7,
          "close_time": 1761479999999,
          "quote_volume": 74186.33918,
          "trades": 239,
          "taker_buy_base": 576825.9,
          "taker_buy_quote": 68759.06415
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 0.1196,
          "high": 0.1201,
          "low": 0.119,
          "close": 0.1194,
          "volume": 66371.9,
          "close_time": 1761483599999,
          "quote_volume": 7936.95469,
          "trades": 117,
          "taker_buy_base": 29896.0,
          "taker_buy_quote": 3580.87877
        },
        {
          "timestamp": 1761483600000,
          "datetime": "2025-10-26T13:00:00",
          "open": 0.1195,
          "high": 0.1198,
          "low": 0.1191,
          "close": 0.1195,
          "volume": 71209.2,
          "close_time": 1761487199999,
          "quote_volume": 8506.284,
          "trades": 61,
          "taker_buy_base": 22833.4,
          "taker_buy_quote": 2728.36342
        },
        {
          "timestamp": 1761487200000,
          "datetime": "2025-10-26T14:00:00",
          "open": 0.1194,
          "high": 0.1196,
          "low": 0.1188,
          "close": 0.1189,
          "volume": 155387.3,
          "close_time": 1761490799999,
          "quote_volume": 18508.61932,
          "trades": 82,
          "taker_buy_base": 59445.4,
          "taker_buy_quote": 7084.4863
        },
        {
          "timestamp": 1761490800000,
          "datetime": "2025-10-26T15:00:00",
          "open": 0.1189,
          "high": 0.1193,
          "low": 0.1185,
          "close": 0.1193,
          "volume": 34584.7,
          "close_time": 1761494399999,
          "quote_volume": 4110.4236,
          "trades": 37,
          "taker_buy_base": 27542.2,
          "taker_buy_quote": 3273.74083
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 0.1193,
          "high": 0.1193,
          "low": 0.1181,
          "close": 0.1182,
          "volume": 74466.1,
          "close_time": 1761497999999,
          "quote_volume": 8824.60302,
          "trades": 60,
          "taker_buy_base": 46174.4,
          "taker_buy_quote": 5469.73703
        },
        {
          "timestamp": 1761498000000,
          "datetime": "2025-10-26T17:00:00",
          "open": 0.1181,
          "high": 0.1182,
          "low": 0.1179,
          "close": 0.118,
          "volume": 81965.9,
          "close_time": 1761501599999,
          "quote_volume": 9681.19848,
          "trades": 43,
          "taker_buy_base": 67795.0,
          "taker_buy_quote": 8008.15918
        },
        {
          "timestamp": 1761501600000,
          "datetime": "2025-10-26T18:00:00",
          "open": 0.118,
          "high": 0.1184,
          "low": 0.1179,
          "close": 0.118,
          "volume": 41233.4,
          "close_time": 1761505199999,
          "quote_volume": 4869.93556,
          "trades": 26,
          "taker_buy_base": 15563.5,
          "taker_buy_quote": 1838.06827
        },
        {
          "timestamp": 1761505200000,
          "datetime": "2025-10-26T19:00:00",
          "open": 0.1178,
          "high": 0.118,
          "low": 0.1174,
          "close": 0.1179,
          "volume": 68875.2,
          "close_time": 1761508799999,
          "quote_volume": 8100.85683,
          "trades": 40,
          "taker_buy_base": 29488.3,
          "taker_buy_quote": 3472.71279
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 0.1179,
          "high": 0.1179,
          "low": 0.117,
          "close": 0.1176,
          "volume": 134099.8,
          "close_time": 1761512399999,
          "quote_volume": 15739.04693,
          "trades": 54,
          "taker_buy_base": 45476.5,
          "taker_buy_quote": 5336.8148
        },
        {
          "timestamp": 1761512400000,
          "datetime": "2025-10-26T21:00:00",
          "open": 0.1176,
          "high": 0.118,
          "low": 0.1175,
          "close": 0.118,
          "volume": 7266.3,
          "close_time": 1761515999999,
          "quote_volume": 855.42111,
          "trades": 14,
          "taker_buy_base": 3641.9,
          "taker_buy_quote": 428.88192
        },
        {
          "timestamp": 1761516000000,
          "datetime": "2025-10-26T22:00:00",
          "open": 0.1183,
          "high": 0.1197,
          "low": 0.1183,
          "close": 0.1194,
          "volume": 94499.5,
          "close_time": 1761519599999,
          "quote_volume": 11262.62309,
          "trades": 107,
          "taker_buy_base": 61549.0,
          "taker_buy_quote": 7342.6669
        },
        {
          "timestamp": 1761519600000,
          "datetime": "2025-10-26T23:00:00",
          "open": 0.1193,
          "high": 0.1196,
          "low": 0.119,
          "close": 0.1194,
          "volume": 332081.2,
          "close_time": 1761523199999,
          "quote_volume": 39651.70652,
          "trades": 257,
          "taker_buy_base": 236373.3,
          "taker_buy_quote": 28233.23638
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.119,
          "high": 0.1199,
          "low": 0.119,
          "close": 0.1195,
          "volume": 109009.4,
          "close_time": 1761526799999,
          "quote_volume": 13024.92585,
          "trades": 64,
          "taker_buy_base": 100681.8,
          "taker_buy_quote": 12030.92675
        },
        {
          "timestamp": 1761526800000,
          "datetime": "2025-10-27T01:00:00",
          "open": 0.1196,
          "high": 0.121,
          "low": 0.1194,
          "close": 0.1209,
          "volume": 77395.1,
          "close_time": 1761530399999,
          "quote_volume": 9311.72586,
          "trades": 105,
          "taker_buy_base": 31876.0,
          "taker_buy_quote": 3834.02143
        },
        {
          "timestamp": 1761530400000,
          "datetime": "2025-10-27T02:00:00",
          "open": 0.1206,
          "high": 0.1213,
          "low": 0.12,
          "close": 0.1208,
          "volume": 57019.4,
          "close_time": 1761533999999,
          "quote_volume": 6879.19346,
          "trades": 56,
          "taker_buy_base": 48251.6,
          "taker_buy_quote": 5821.53532
        },
        {
          "timestamp": 1761534000000,
          "datetime": "2025-10-27T03:00:00",
          "open": 0.1212,
          "high": 0.1212,
          "low": 0.1197,
          "close": 0.1201,
          "volume": 33484.9,
          "close_time": 1761537599999,
          "quote_volume": 4032.13205,
          "trades": 33,
          "taker_buy_base": 11524.5,
          "taker_buy_quote": 1387.55706
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 0.12,
          "high": 0.1204,
          "low": 0.1197,
          "close": 0.1204,
          "volume": 241200.1,
          "close_time": 1761541199999,
          "quote_volume": 28975.60644,
          "trades": 98,
          "taker_buy_base": 166381.5,
          "taker_buy_quote": 19983.07283
        },
        {
          "timestamp": 1761541200000,
          "datetime": "2025-10-27T05:00:00",
          "open": 0.1201,
          "high": 0.1212,
          "low": 0.1201,
          "close": 0.1205,
          "volume": 190432.3,
          "close_time": 1761544799999,
          "quote_volume": 22999.88015,
          "trades": 79,
          "taker_buy_base": 41969.4,
          "taker_buy_quote": 5056.51897
        },
        {
          "timestamp": 1761544800000,
          "datetime": "2025-10-27T06:00:00",
          "open": 0.1199,
          "high": 0.12,
          "low": 0.1194,
          "close": 0.12,
          "volume": 319631.3,
          "close_time": 1761548399999,
          "quote_volume": 38261.54245,
          "trades": 123,
          "taker_buy_base": 251669.6,
          "taker_buy_quote": 30130.02331
        },
        {
          "timestamp": 1761548400000,
          "datetime": "2025-10-27T07:00:00",
          "open": 0.1197,
          "high": 0.1197,
          "low": 0.1174,
          "close": 0.1184,
          "volume": 196293.3,
          "close_time": 1761551999999,
          "quote_volume": 23261.1291,
          "trades": 203,
          "taker_buy_base": 88314.5,
          "taker_buy_quote": 10485.27614
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 0.1183,
          "high": 0.1188,
          "low": 0.1167,
          "close": 0.1172,
          "volume": 294357.4,
          "close_time": 1761555599999,
          "quote_volume": 34509.92955,
          "trades": 214,
          "taker_buy_base": 149960.0,
          "taker_buy_quote": 17611.75529
        },
        {
          "timestamp": 1761555600000,
          "datetime": "2025-10-27T09:00:00",
          "open": 0.1172,
          "high": 0.1173,
          "low": 0.1159,
          "close": 0.1162,
          "volume": 619144.5,
          "close_time": 1761559199999,
          "quote_volume": 72112.26785,
          "trades": 294,
          "taker_buy_base": 144970.1,
          "taker_buy_quote": 16901.80428
        },
        {
          "timestamp": 1761559200000,
          "datetime": "2025-10-27T10:00:00",
          "open": 0.1161,
          "high": 0.117,
          "low": 0.1158,
          "close": 0.117,
          "volume": 38488.8,
          "close_time": 1761562799999,
          "quote_volume": 4483.89905,
          "trades": 36,
          "taker_buy_base": 12806.8,
          "taker_buy_quote": 1488.60032
        },
        {
          "timestamp": 1761562800000,
          "datetime": "2025-10-27T11:00:00",
          "open": 0.1168,
          "high": 0.1169,
          "low": 0.1159,
          "close": 0.1167,
          "volume": 107013.5,
          "close_time": 1761566399999,
          "quote_volume": 12431.31606,
          "trades": 67,
          "taker_buy_base": 80103.0,
          "taker_buy_quote": 9299.40952
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 0.1167,
          "high": 0.1167,
          "low": 0.1153,
          "close": 0.1153,
          "volume": 121038.1,
          "close_time": 1761569999999,
          "quote_volume": 14060.53158,
          "trades": 117,
          "taker_buy_base": 49416.7,
          "taker_buy_quote": 5731.9711
        },
        {
          "timestamp": 1761570000000,
          "datetime": "2025-10-27T13:00:00",
          "open": 0.1153,
          "high": 0.1159,
          "low": 0.1138,
          "close": 0.1153,
          "volume": 702322.0,
          "close_time": 1761573599999,
          "quote_volume": 80779.08202,
          "trades": 396,
          "taker_buy_base": 176630.6,
          "taker_buy_quote": 20318.89266
        },
        {
          "timestamp": 1761573600000,
          "datetime": "2025-10-27T14:00:00",
          "open": 0.1155,
          "high": 0.1155,
          "low": 0.1138,
          "close": 0.1146,
          "volume": 344029.0,
          "close_time": 1761577199999,
          "quote_volume": 39347.92354,
          "trades": 223,
          "taker_buy_base": 89155.4,
          "taker_buy_quote": 10200.27134
        },
        {
          "timestamp": 1761577200000,
          "datetime": "2025-10-27T15:00:00",
          "open": 0.1147,
          "high": 0.1156,
          "low": 0.1147,
          "close": 0.1149,
          "volume": 303055.9,
          "close_time": 1761580799999,
          "quote_volume": 34882.71684,
          "trades": 183,
          "taker_buy_base": 101089.6,
          "taker_buy_quote": 11648.61185
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 0.1149,
          "high": 0.1177,
          "low": 0.1149,
          "close": 0.1162,
          "volume": 377962.8,
          "close_time": 1761584399999,
          "quote_volume": 43802.00704,
          "trades": 312,
          "taker_buy_base": 227164.2,
          "taker_buy_quote": 26340.83712
        },
        {
          "timestamp": 1761584400000,
          "datetime": "2025-10-27T17:00:00",
          "open": 0.1161,
          "high": 0.1178,
          "low": 0.116,
          "close": 0.1172,
          "volume": 389360.4,
          "close_time": 1761587999999,
          "quote_volume": 45479.50405,
          "trades": 226,
          "taker_buy_base": 239336.7,
          "taker_buy_quote": 27974.91728
        },
        {
          "timestamp": 1761588000000,
          "datetime": "2025-10-27T18:00:00",
          "open": 0.1171,
          "high": 0.1174,
          "low": 0.1168,
          "close": 0.1169,
          "volume": 100568.9,
          "close_time": 1761591599999,
          "quote_volume": 11774.84755,
          "trades": 110,
          "taker_buy_base": 47997.3,
          "taker_buy_quote": 5621.91176
        },
        {
          "timestamp": 1761591600000,
          "datetime": "2025-10-27T19:00:00",
          "open": 0.117,
          "high": 0.117,
          "low": 0.1157,
          "close": 0.1157,
          "volume": 403886.8,
          "close_time": 1761595199999,
          "quote_volume": 46886.14084,
          "trades": 181,
          "taker_buy_base": 131301.9,
          "taker_buy_quote": 15273.50027
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 0.1157,
          "high": 0.1157,
          "low": 0.1147,
          "close": 0.1149,
          "volume": 205818.6,
          "close_time": 1761598799999,
          "quote_volume": 23704.29285,
          "trades": 159,
          "taker_buy_base": 106986.3,
          "taker_buy_quote": 12321.22679
        },
        {
          "timestamp": 1761598800000,
          "datetime": "2025-10-27T21:00:00",
          "open": 0.1146,
          "high": 0.1153,
          "low": 0.1143,
          "close": 0.115,
          "volume": 74548.6,
          "close_time": 1761602399999,
          "quote_volume": 8568.57512,
          "trades": 77,
          "taker_buy_base": 43565.2,
          "taker_buy_quote": 5003.76959
        },
        {
          "timestamp": 1761602400000,
          "datetime": "2025-10-27T22:00:00",
          "open": 0.1146,
          "high": 0.1154,
          "low": 0.1136,
          "close": 0.1139,
          "volume": 294886.6,
          "close_time": 1761605999999,
          "quote_volume": 33636.03989,
          "trades": 171,
          "taker_buy_base": 34091.2,
          "taker_buy_quote": 3902.48045
        },
        {
          "timestamp": 1761606000000,
          "datetime": "2025-10-27T23:00:00",
          "open": 0.1138,
          "high": 0.1138,
          "low": 0.1124,
          "close": 0.1136,
          "volume": 265081.2,
          "close_time": 1761609599999,
          "quote_volume": 29965.89693,
          "trades": 231,
          "taker_buy_base": 80251.1,
          "taker_buy_quote": 9072.87195
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.1136,
          "high": 0.1143,
          "low": 0.1132,
          "close": 0.1141,
          "volume": 39355.6,
          "close_time": 1761613199999,
          "quote_volume": 4472.27194,
          "trades": 58,
          "taker_buy_base": 15301.4,
          "taker_buy_quote": 1739.03969
        },
        {
          "timestamp": 1761613200000,
          "datetime": "2025-10-28T01:00:00",
          "open": 0.1143,
          "high": 0.1153,
          "low": 0.1143,
          "close": 0.1146,
          "volume": 62404.0,
          "close_time": 1761616799999,
          "quote_volume": 7173.06959,
          "trades": 86,
          "taker_buy_base": 30220.5,
          "taker_buy_quote": 3475.125
        },
        {
          "timestamp": 1761616800000,
          "datetime": "2025-10-28T02:00:00",
          "open": 0.1146,
          "high": 0.1148,
          "low": 0.1136,
          "close": 0.1143,
          "volume": 72402.3,
          "close_time": 1761620399999,
          "quote_volume": 8266.75405,
          "trades": 90,
          "taker_buy_base": 46484.6,
          "taker_buy_quote": 5307.20055
        },
        {
          "timestamp": 1761620400000,
          "datetime": "2025-10-28T03:00:00",
          "open": 0.114,
          "high": 0.1144,
          "low": 0.1124,
          "close": 0.1129,
          "volume": 202210.4,
          "close_time": 1761623999999,
          "quote_volume": 22919.34919,
          "trades": 133,
          "taker_buy_base": 74321.6,
          "taker_buy_quote": 8404.38155
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 0.1125,
          "high": 0.1145,
          "low": 0.1125,
          "close": 0.1141,
          "volume": 54754.2,
          "close_time": 1761627599999,
          "quote_volume": 6213.56059,
          "trades": 71,
          "taker_buy_base": 25871.1,
          "taker_buy_quote": 2935.59684
        },
        {
          "timestamp": 1761627600000,
          "datetime": "2025-10-28T05:00:00",
          "open": 0.1139,
          "high": 0.1143,
          "low": 0.1125,
          "close": 0.1131,
          "volume": 125148.4,
          "close_time": 1761631199999,
          "quote_volume": 14220.80328,
          "trades": 97,
          "taker_buy_base": 70995.3,
          "taker_buy_quote": 8072.99655
        },
        {
          "timestamp": 1761631200000,
          "datetime": "2025-10-28T06:00:00",
          "open": 0.1131,
          "high": 0.1152,
          "low": 0.113,
          "close": 0.115,
          "volume": 134434.4,
          "close_time": 1761634799999,
          "quote_volume": 15344.43439,
          "trades": 162,
          "taker_buy_base": 56793.2,
          "taker_buy_quote": 6474.40276
        },
        {
          "timestamp": 1761634800000,
          "datetime": "2025-10-28T07:00:00",
          "open": 0.1151,
          "high": 0.1154,
          "low": 0.1139,
          "close": 0.1143,
          "volume": 69885.5,
          "close_time": 1761638399999,
          "quote_volume": 8007.52499,
          "trades": 96,
          "taker_buy_base": 43114.6,
          "taker_buy_quote": 4940.10722
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 0.1143,
          "high": 0.1149,
          "low": 0.1142,
          "close": 0.1145,
          "volume": 48365.4,
          "close_time": 1761641999999,
          "quote_volume": 5538.75422,
          "trades": 59,
          "taker_buy_base": 23416.7,
          "taker_buy_quote": 2682.70424
        },
        {
          "timestamp": 1761642000000,
          "datetime": "2025-10-28T09:00:00",
          "open": 0.1144,
          "high": 0.1146,
          "low": 0.1138,
          "close": 0.1142,
          "volume": 27618.6,
          "close_time": 1761645599999,
          "quote_volume": 3151.41946,
          "trades": 64,
          "taker_buy_base": 10849.3,
          "taker_buy_quote": 1238.42264
        },
        {
          "timestamp": 1761645600000,
          "datetime": "2025-10-28T10:00:00",
          "open": 0.1139,
          "high": 0.1142,
          "low": 0.1136,
          "close": 0.1141,
          "volume": 39193.0,
          "close_time": 1761649199999,
          "quote_volume": 4466.44117,
          "trades": 47,
          "taker_buy_base": 24343.4,
          "taker_buy_quote": 2776.41612
        },
        {
          "timestamp": 1761649200000,
          "datetime": "2025-10-28T11:00:00",
          "open": 0.1141,
          "high": 0.1152,
          "low": 0.1137,
          "close": 0.1139,
          "volume": 150196.4,
          "close_time": 1761652799999,
          "quote_volume": 17167.11082,
          "trades": 126,
          "taker_buy_base": 35612.8,
          "taker_buy_quote": 4078.95692
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 0.1138,
          "high": 0.115,
          "low": 0.1135,
          "close": 0.1149,
          "volume": 75544.4,
          "close_time": 1761656399999,
          "quote_volume": 8627.79651,
          "trades": 102,
          "taker_buy_base": 29289.0,
          "taker_buy_quote": 3344.54058
        },
        {
          "timestamp": 1761656400000,
          "datetime": "2025-10-28T13:00:00",
          "open": 0.1147,
          "high": 0.1161,
          "low": 0.1147,
          "close": 0.115,
          "volume": 157878.4,
          "close_time": 1761659999999,
          "quote_volume": 18231.21527,
          "trades": 143,
          "taker_buy_base": 118778.7,
          "taker_buy_quote": 13718.77408
        },
        {
          "timestamp": 1761660000000,
          "datetime": "2025-10-28T14:00:00",
          "open": 0.1152,
          "high": 0.1152,
          "low": 0.1113,
          "close": 0.1134,
          "volume": 382681.9,
          "close_time": 1761663599999,
          "quote_volume": 43251.25659,
          "trades": 403,
          "taker_buy_base": 201885.1,
          "taker_buy_quote": 22818.24443
        },
        {
          "timestamp": 1761663600000,
          "datetime": "2025-10-28T15:00:00",
          "open": 0.1135,
          "high": 0.1143,
          "low": 0.1131,
          "close": 0.1142,
          "volume": 43563.2,
          "close_time": 1761667199999,
          "quote_volume": 4958.15161,
          "trades": 83,
          "taker_buy_base": 13543.7,
          "taker_buy_quote": 1541.78706
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 0.1141,
          "high": 0.1157,
          "low": 0.1141,
          "close": 0.1155,
          "volume": 190619.3,
          "close_time": 1761670799999,
          "quote_volume": 21874.59659,
          "trades": 162,
          "taker_buy_base": 96259.1,
          "taker_buy_quote": 11050.44976
        },
        {
          "timestamp": 1761670800000,
          "datetime": "2025-10-28T17:00:00",
          "open": 0.1155,
          "high": 0.1155,
          "low": 0.1142,
          "close": 0.1143,
          "volume": 81013.2,
          "close_time": 1761674399999,
          "quote_volume": 9308.60114,
          "trades": 168,
          "taker_buy_base": 31344.4,
          "taker_buy_quote": 3600.04625
        },
        {
          "timestamp": 1761674400000,
          "datetime": "2025-10-28T18:00:00",
          "open": 0.1141,
          "high": 0.1147,
          "low": 0.1127,
          "close": 0.1131,
          "volume": 41295.5,
          "close_time": 1761677999999,
          "quote_volume": 4685.88044,
          "trades": 97,
          "taker_buy_base": 10597.3,
          "taker_buy_quote": 1204.59586
        },
        {
          "timestamp": 1761678000000,
          "datetime": "2025-10-28T19:00:00",
          "open": 0.1132,
          "high": 0.1132,
          "low": 0.1075,
          "close": 0.111,
          "volume": 625890.4,
          "close_time": 1761681599999,
          "quote_volume": 69482.23362,
          "trades": 411,
          "taker_buy_base": 280085.4,
          "taker_buy_quote": 31141.04944
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 0.111,
          "high": 0.111,
          "low": 0.1083,
          "close": 0.1095,
          "volume": 725370.4,
          "close_time": 1761685199999,
          "quote_volume": 79345.49199,
          "trades": 641,
          "taker_buy_base": 215273.0,
          "taker_buy_quote": 23599.12224
        },
        {
          "timestamp": 1761685200000,
          "datetime": "2025-10-28T21:00:00",
          "open": 0.1096,
          "high": 0.1103,
          "low": 0.1082,
          "close": 0.1102,
          "volume": 329483.3,
          "close_time": 1761688799999,
          "quote_volume": 36062.05818,
          "trades": 154,
          "taker_buy_base": 222472.1,
          "taker_buy_quote": 24360.9459
        },
        {
          "timestamp": 1761688800000,
          "datetime": "2025-10-28T22:00:00",
          "open": 0.1099,
          "high": 0.1107,
          "low": 0.1095,
          "close": 0.1104,
          "volume": 191989.1,
          "close_time": 1761692399999,
          "quote_volume": 21152.27565,
          "trades": 149,
          "taker_buy_base": 106837.4,
          "taker_buy_quote": 11783.38062
        },
        {
          "timestamp": 1761692400000,
          "datetime": "2025-10-28T23:00:00",
          "open": 0.1104,
          "high": 0.1104,
          "low": 0.1097,
          "close": 0.1101,
          "volume": 54583.1,
          "close_time": 1761695999999,
          "quote_volume": 6007.50758,
          "trades": 105,
          "taker_buy_base": 18057.1,
          "taker_buy_quote": 1987.02174
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.11,
          "high": 0.1103,
          "low": 0.1091,
          "close": 0.1093,
          "volume": 36854.4,
          "close_time": 1761699599999,
          "quote_volume": 4053.69812,
          "trades": 86,
          "taker_buy_base": 18891.1,
          "taker_buy_quote": 2078.94447
        },
        {
          "timestamp": 1761699600000,
          "datetime": "2025-10-29T01:00:00",
          "open": 0.1094,
          "high": 0.1113,
          "low": 0.1093,
          "close": 0.1107,
          "volume": 46212.2,
          "close_time": 1761703199999,
          "quote_volume": 5092.3662,
          "trades": 83,
          "taker_buy_base": 34596.4,
          "taker_buy_quote": 3811.89599
        },
        {
          "timestamp": 1761703200000,
          "datetime": "2025-10-29T02:00:00",
          "open": 0.1109,
          "high": 0.1115,
          "low": 0.1109,
          "close": 0.1114,
          "volume": 25111.2,
          "close_time": 1761706799999,
          "quote_volume": 2793.85485,
          "trades": 32,
          "taker_buy_base": 10121.5,
          "taker_buy_quote": 1125.08989
        },
        {
          "timestamp": 1761706800000,
          "datetime": "2025-10-29T03:00:00",
          "open": 0.1111,
          "high": 0.1111,
          "low": 0.1103,
          "close": 0.1105,
          "volume": 44634.8,
          "close_time": 1761710399999,
          "quote_volume": 4936.99249,
          "trades": 56,
          "taker_buy_base": 17756.2,
          "taker_buy_quote": 1967.28793
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 0.1105,
          "high": 0.1125,
          "low": 0.1103,
          "close": 0.1121,
          "volume": 99051.7,
          "close_time": 1761713999999,
          "quote_volume": 11064.73859,
          "trades": 114,
          "taker_buy_base": 68650.0,
          "taker_buy_quote": 7693.53389
        },
        {
          "timestamp": 1761714000000,
          "datetime": "2025-10-29T05:00:00",
          "open": 0.1125,
          "high": 0.1127,
          "low": 0.112,
          "close": 0.1126,
          "volume": 281472.7,
          "close_time": 1761717599999,
          "quote_volume": 31570.50407,
          "trades": 124,
          "taker_buy_base": 33770.1,
          "taker_buy_quote": 3791.31609
        },
        {
          "timestamp": 1761717600000,
          "datetime": "2025-10-29T06:00:00",
          "open": 0.1125,
          "high": 0.113,
          "low": 0.1121,
          "close": 0.1125,
          "volume": 267386.4,
          "close_time": 1761721199999,
          "quote_volume": 30080.55411,
          "trades": 369,
          "taker_buy_base": 77881.9,
          "taker_buy_quote": 8764.92738
        },
        {
          "timestamp": 1761721200000,
          "datetime": "2025-10-29T07:00:00",
          "open": 0.1124,
          "high": 0.1124,
          "low": 0.1113,
          "close": 0.1119,
          "volume": 112218.0,
          "close_time": 1761724799999,
          "quote_volume": 12581.4751,
          "trades": 93,
          "taker_buy_base": 19430.9,
          "taker_buy_quote": 2175.86594
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 0.1117,
          "high": 0.112,
          "low": 0.1114,
          "close": 0.1116,
          "volume": 98523.2,
          "close_time": 1761728399999,
          "quote_volume": 11008.42381,
          "trades": 66,
          "taker_buy_base": 65705.0,
          "taker_buy_quote": 7340.15751
        },
        {
          "timestamp": 1761728400000,
          "datetime": "2025-10-29T09:00:00",
          "open": 0.1118,
          "high": 0.1126,
          "low": 0.1116,
          "close": 0.1125,
          "volume": 131030.9,
          "close_time": 1761731999999,
          "quote_volume": 14728.3702,
          "trades": 81,
          "taker_buy_base": 61135.5,
          "taker_buy_quote": 6873.12808
        },
        {
          "timestamp": 1761732000000,
          "datetime": "2025-10-29T10:00:00",
          "open": 0.1122,
          "high": 0.1132,
          "low": 0.1122,
          "close": 0.1123,
          "volume": 66223.6,
          "close_time": 1761735599999,
          "quote_volume": 7475.12651,
          "trades": 123,
          "taker_buy_base": 38714.1,
          "taker_buy_quote": 4374.9853
        },
        {
          "timestamp": 1761735600000,
          "datetime": "2025-10-29T11:00:00",
          "open": 0.1124,
          "high": 0.1129,
          "low": 0.1122,
          "close": 0.1124,
          "volume": 118456.4,
          "close_time": 1761739199999,
          "quote_volume": 13339.08326,
          "trades": 100,
          "taker_buy_base": 35756.6,
          "taker_buy_quote": 4027.43205
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 0.1125,
          "high": 0.1125,
          "low": 0.1122,
          "close": 0.1123,
          "volume": 39609.1,
          "close_time": 1761742799999,
          "quote_volume": 4450.73505,
          "trades": 60,
          "taker_buy_base": 8696.0,
          "taker_buy_quote": 976.93087
        },
        {
          "timestamp": 1761742800000,
          "datetime": "2025-10-29T13:00:00",
          "open": 0.1124,
          "high": 0.1127,
          "low": 0.1115,
          "close": 0.1117,
          "volume": 43255.0,
          "close_time": 1761746399999,
          "quote_volume": 4843.74187,
          "trades": 74,
          "taker_buy_base": 22746.8,
          "taker_buy_quote": 2545.54496
        },
        {
          "timestamp": 1761746400000,
          "datetime": "2025-10-29T14:00:00",
          "open": 0.1118,
          "high": 0.1118,
          "low": 0.1109,
          "close": 0.1114,
          "volume": 193225.9,
          "close_time": 1761749999999,
          "quote_volume": 21518.2314,
          "trades": 166,
          "taker_buy_base": 59153.5,
          "taker_buy_quote": 6572.18811
        },
        {
          "timestamp": 1761750000000,
          "datetime": "2025-10-29T15:00:00",
          "open": 0.1115,
          "high": 0.1117,
          "low": 0.1098,
          "close": 0.1106,
          "volume": 102335.3,
          "close_time": 1761753599999,
          "quote_volume": 11325.4035,
          "trades": 161,
          "taker_buy_base": 51250.1,
          "taker_buy_quote": 5668.22119
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 0.1104,
          "high": 0.1115,
          "low": 0.1099,
          "close": 0.111,
          "volume": 95963.1,
          "close_time": 1761757199999,
          "quote_volume": 10596.99289,
          "trades": 130,
          "taker_buy_base": 23802.1,
          "taker_buy_quote": 2627.74325
        },
        {
          "timestamp": 1761757200000,
          "datetime": "2025-10-29T17:00:00",
          "open": 0.111,
          "high": 0.1129,
          "low": 0.1109,
          "close": 0.1127,
          "volume": 82895.9,
          "close_time": 1761760799999,
          "quote_volume": 9286.4161,
          "trades": 166,
          "taker_buy_base": 22278.4,
          "taker_buy_quote": 2496.60284
        },
        {
          "timestamp": 1761760800000,
          "datetime": "2025-10-29T18:00:00",
          "open": 0.1128,
          "high": 0.1132,
          "low": 0.107,
          "close": 0.1117,
          "volume": 1418933.6,
          "close_time": 1761764399999,
          "quote_volume": 155619.47033,
          "trades": 1234,
          "taker_buy_base": 620924.6,
          "taker_buy_quote": 68210.41356
        },
        {
          "timestamp": 1761764400000,
          "datetime": "2025-10-29T19:00:00",
          "open": 0.1118,
          "high": 0.1132,
          "low": 0.1111,
          "close": 0.1128,
          "volume": 410470.1,
          "close_time": 1761767999999,
          "quote_volume": 46098.64776,
          "trades": 394,
          "taker_buy_base": 132831.6,
          "taker_buy_quote": 14929.34336
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 0.1128,
          "high": 0.1139,
          "low": 0.1122,
          "close": 0.113,
          "volume": 454377.1,
          "close_time": 1761771599999,
          "quote_volume": 51447.04828,
          "trades": 291,
          "taker_buy_base": 263846.9,
          "taker_buy_quote": 29913.07265
        },
        {
          "timestamp": 1761771600000,
          "datetime": "2025-10-29T21:00:00",
          "open": 0.113,
          "high": 0.1131,
          "low": 0.1119,
          "close": 0.1123,
          "volume": 1246118.7,
          "close_time": 1761775199999,
          "quote_volume": 140311.60725,
          "trades": 360,
          "taker_buy_base": 1077981.6,
          "taker_buy_quote": 121375.84763
        },
        {
          "timestamp": 1761775200000,
          "datetime": "2025-10-29T22:00:00",
          "open": 0.1121,
          "high": 0.1124,
          "low": 0.1116,
          "close": 0.1116,
          "volume": 59610.8,
          "close_time": 1761778799999,
          "quote_volume": 6663.06452,
          "trades": 52,
          "taker_buy_base": 16312.7,
          "taker_buy_quote": 1826.71596
        },
        {
          "timestamp": 1761778800000,
          "datetime": "2025-10-29T23:00:00",
          "open": 0.1115,
          "high": 0.1115,
          "low": 0.1101,
          "close": 0.1106,
          "volume": 140350.5,
          "close_time": 1761782399999,
          "quote_volume": 15513.30882,
          "trades": 110,
          "taker_buy_base": 66758.8,
          "taker_buy_quote": 7382.61454
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.1105,
          "high": 0.1117,
          "low": 0.11,
          "close": 0.1114,
          "volume": 48343.0,
          "close_time": 1761785999999,
          "quote_volume": 5365.31363,
          "trades": 132,
          "taker_buy_base": 16599.0,
          "taker_buy_quote": 1840.70926
        },
        {
          "timestamp": 1761786000000,
          "datetime": "2025-10-30T01:00:00",
          "open": 0.1112,
          "high": 0.1113,
          "low": 0.1107,
          "close": 0.111,
          "volume": 42345.6,
          "close_time": 1761789599999,
          "quote_volume": 4698.83424,
          "trades": 77,
          "taker_buy_base": 16805.5,
          "taker_buy_quote": 1865.54672
        },
        {
          "timestamp": 1761789600000,
          "datetime": "2025-10-30T02:00:00",
          "open": 0.1109,
          "high": 0.1117,
          "low": 0.1108,
          "close": 0.1114,
          "volume": 21810.9,
          "close_time": 1761793199999,
          "quote_volume": 2426.86336,
          "trades": 45,
          "taker_buy_base": 3906.7,
          "taker_buy_quote": 434.56635
        },
        {
          "timestamp": 1761793200000,
          "datetime": "2025-10-30T03:00:00",
          "open": 0.1115,
          "high": 0.1115,
          "low": 0.1105,
          "close": 0.1108,
          "volume": 54098.7,
          "close_time": 1761796799999,
          "quote_volume": 5996.97554,
          "trades": 78,
          "taker_buy_base": 49755.9,
          "taker_buy_quote": 5514.82275
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 0.1106,
          "high": 0.1107,
          "low": 0.1061,
          "close": 0.1078,
          "volume": 1181926.0,
          "close_time": 1761800399999,
          "quote_volume": 127524.76114,
          "trades": 789,
          "taker_buy_base": 294881.7,
          "taker_buy_quote": 31876.28286
        },
        {
          "timestamp": 1761800400000,
          "datetime": "2025-10-30T05:00:00",
          "open": 0.1077,
          "high": 0.1097,
          "low": 0.1068,
          "close": 0.1095,
          "volume": 146477.7,
          "close_time": 1761803999999,
          "quote_volume": 15865.65709,
          "trades": 219,
          "taker_buy_base": 56721.2,
          "taker_buy_quote": 6132.47414
        },
        {
          "timestamp": 1761804000000,
          "datetime": "2025-10-30T06:00:00",
          "open": 0.1095,
          "high": 0.1095,
          "low": 0.1086,
          "close": 0.1087,
          "volume": 41724.3,
          "close_time": 1761807599999,
          "quote_volume": 4548.79579,
          "trades": 79,
          "taker_buy_base": 22783.6,
          "taker_buy_quote": 2483.03029
        },
        {
          "timestamp": 1761807600000,
          "datetime": "2025-10-30T07:00:00",
          "open": 0.1088,
          "high": 0.1098,
          "low": 0.1086,
          "close": 0.1096,
          "volume": 68608.1,
          "close_time": 1761811199999,
          "quote_volume": 7504.81665,
          "trades": 95,
          "taker_buy_base": 22195.2,
          "taker_buy_quote": 2424.31694
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 0.1094,
          "high": 0.1097,
          "low": 0.1087,
          "close": 0.1088,
          "volume": 515100.6,
          "close_time": 1761814799999,
          "quote_volume": 56308.40351,
          "trades": 209,
          "taker_buy_base": 159802.6,
          "taker_buy_quote": 17446.97695
        },
        {
          "timestamp": 1761814800000,
          "datetime": "2025-10-30T09:00:00",
          "open": 0.1088,
          "high": 0.1091,
          "low": 0.1077,
          "close": 0.108,
          "volume": 168608.4,
          "close_time": 1761818399999,
          "quote_volume": 18295.31465,
          "trades": 85,
          "taker_buy_base": 124811.7,
          "taker_buy_quote": 13533.01394
        },
        {
          "timestamp": 1761818400000,
          "datetime": "2025-10-30T10:00:00",
          "open": 0.1079,
          "high": 0.1084,
          "low": 0.1075,
          "close": 0.108,
          "volume": 103615.1,
          "close_time": 1761821999999,
          "quote_volume": 11192.35472,
          "trades": 65,
          "taker_buy_base": 54314.9,
          "taker_buy_quote": 5866.53997
        },
        {
          "timestamp": 1761822000000,
          "datetime": "2025-10-30T11:00:00",
          "open": 0.1077,
          "high": 0.1079,
          "low": 0.1066,
          "close": 0.1068,
          "volume": 42857.6,
          "close_time": 1761825599999,
          "quote_volume": 4598.50786,
          "trades": 66,
          "taker_buy_base": 10082.8,
          "taker_buy_quote": 1084.10115
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 0.1069,
          "high": 0.1071,
          "low": 0.1022,
          "close": 0.1034,
          "volume": 994512.3,
          "close_time": 1761829199999,
          "quote_volume": 104176.71455,
          "trades": 675,
          "taker_buy_base": 403272.4,
          "taker_buy_quote": 42250.79231
        },
        {
          "timestamp": 1761829200000,
          "datetime": "2025-10-30T13:00:00",
          "open": 0.1031,
          "high": 0.104,
          "low": 0.1015,
          "close": 0.1024,
          "volume": 742850.6,
          "close_time": 1761832799999,
          "quote_volume": 76299.3529,
          "trades": 413,
          "taker_buy_base": 361120.1,
          "taker_buy_quote": 37173.43298
        },
        {
          "timestamp": 1761832800000,
          "datetime": "2025-10-30T14:00:00",
          "open": 0.1023,
          "high": 0.1032,
          "low": 0.1018,
          "close": 0.1025,
          "volume": 438401.8,
          "close_time": 1761836399999,
          "quote_volume": 44986.37937,
          "trades": 265,
          "taker_buy_base": 240033.3,
          "taker_buy_quote": 24645.4442
        },
        {
          "timestamp": 1761836400000,
          "datetime": "2025-10-30T15:00:00",
          "open": 0.1025,
          "high": 0.1028,
          "low": 0.1007,
          "close": 0.1016,
          "volume": 663748.2,
          "close_time": 1761839999999,
          "quote_volume": 67575.25621,
          "trades": 312,
          "taker_buy_base": 213950.7,
          "taker_buy_quote": 21790.22523
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 0.1014,
          "high": 0.1029,
          "low": 0.1011,
          "close": 0.1028,
          "volume": 312389.6,
          "close_time": 1761843599999,
          "quote_volume": 31917.66632,
          "trades": 194,
          "taker_buy_base": 165443.6,
          "taker_buy_quote": 16900.98566
        },
        {
          "timestamp": 1761843600000,
          "datetime": "2025-10-30T17:00:00",
          "open": 0.1028,
          "high": 0.1028,
          "low": 0.0996,
          "close": 0.1016,
          "volume": 511609.1,
          "close_time": 1761847199999,
          "quote_volume": 51391.72399,
          "trades": 354,
          "taker_buy_base": 199272.8,
          "taker_buy_quote": 20018.93875
        },
        {
          "timestamp": 1761847200000,
          "datetime": "2025-10-30T18:00:00",
          "open": 0.1015,
          "high": 0.1023,
          "low": 0.1013,
          "close": 0.1019,
          "volume": 182995.0,
          "close_time": 1761850799999,
          "quote_volume": 18614.37723,
          "trades": 205,
          "taker_buy_base": 72058.3,
          "taker_buy_quote": 7321.86341
        },
        {
          "timestamp": 1761850800000,
          "datetime": "2025-10-30T19:00:00",
          "open": 0.1022,
          "high": 0.1023,
          "low": 0.1005,
          "close": 0.1006,
          "volume": 402064.5,
          "close_time": 1761854399999,
          "quote_volume": 40723.95574,
          "trades": 297,
          "taker_buy_base": 146638.3,
          "taker_buy_quote": 14857.06225
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 0.1007,
          "high": 0.1033,
          "low": 0.1002,
          "close": 0.1027,
          "volume": 620011.4,
          "close_time": 1761857999999,
          "quote_volume": 63090.59237,
          "trades": 432,
          "taker_buy_base": 197545.9,
          "taker_buy_quote": 20086.29645
        },
        {
          "timestamp": 1761858000000,
          "datetime": "2025-10-30T21:00:00",
          "open": 0.1027,
          "high": 0.1027,
          "low": 0.101,
          "close": 0.101,
          "volume": 172945.5,
          "close_time": 1761861599999,
          "quote_volume": 17602.1541,
          "trades": 272,
          "taker_buy_base": 36243.9,
          "taker_buy_quote": 3687.91638
        },
        {
          "timestamp": 1761861600000,
          "datetime": "2025-10-30T22:00:00",
          "open": 0.1011,
          "high": 0.102,
          "low": 0.101,
          "close": 0.1014,
          "volume": 107500.4,
          "close_time": 1761865199999,
          "quote_volume": 10915.90816,
          "trades": 138,
          "taker_buy_base": 64044.6,
          "taker_buy_quote": 6500.9298
        },
        {
          "timestamp": 1761865200000,
          "datetime": "2025-10-30T23:00:00",
          "open": 0.1013,
          "high": 0.1026,
          "low": 0.101,
          "close": 0.1022,
          "volume": 135852.0,
          "close_time": 1761868799999,
          "quote_volume": 13879.20146,
          "trades": 120,
          "taker_buy_base": 50852.7,
          "taker_buy_quote": 5190.52433
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.102,
          "high": 0.1047,
          "low": 0.102,
          "close": 0.1047,
          "volume": 143862.3,
          "close_time": 1761872399999,
          "quote_volume": 14877.11059,
          "trades": 184,
          "taker_buy_base": 111988.2,
          "taker_buy_quote": 11578.39977
        },
        {
          "timestamp": 1761872400000,
          "datetime": "2025-10-31T01:00:00",
          "open": 0.1047,
          "high": 0.1059,
          "low": 0.1045,
          "close": 0.1059,
          "volume": 238201.4,
          "close_time": 1761875999999,
          "quote_volume": 25042.12048,
          "trades": 209,
          "taker_buy_base": 128714.1,
          "taker_buy_quote": 13535.69239
        },
        {
          "timestamp": 1761876000000,
          "datetime": "2025-10-31T02:00:00",
          "open": 0.1059,
          "high": 0.1084,
          "low": 0.105,
          "close": 0.1078,
          "volume": 277550.1,
          "close_time": 1761879599999,
          "quote_volume": 29740.04057,
          "trades": 324,
          "taker_buy_base": 154839.9,
          "taker_buy_quote": 16593.91873
        },
        {
          "timestamp": 1761879600000,
          "datetime": "2025-10-31T03:00:00",
          "open": 0.108,
          "high": 0.1185,
          "low": 0.1076,
          "close": 0.1131,
          "volume": 3183982.6,
          "close_time": 1761883199999,
          "quote_volume": 360012.34033,
          "trades": 2506,
          "taker_buy_base": 2218025.6,
          "taker_buy_quote": 251152.22196
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 0.1129,
          "high": 0.1132,
          "low": 0.1094,
          "close": 0.111,
          "volume": 551933.7,
          "close_time": 1761886799999,
          "quote_volume": 61351.71608,
          "trades": 413,
          "taker_buy_base": 327957.8,
          "taker_buy_quote": 36442.44921
        },
        {
          "timestamp": 1761886800000,
          "datetime": "2025-10-31T05:00:00",
          "open": 0.1108,
          "high": 0.1109,
          "low": 0.1067,
          "close": 0.1069,
          "volume": 315439.5,
          "close_time": 1761890399999,
          "quote_volume": 34226.8252,
          "trades": 246,
          "taker_buy_base": 103882.4,
          "taker_buy_quote": 11264.1655
        },
        {
          "timestamp": 1761890400000,
          "datetime": "2025-10-31T06:00:00",
          "open": 0.1068,
          "high": 0.107,
          "low": 0.1055,
          "close": 0.1059,
          "volume": 129092.6,
          "close_time": 1761893999999,
          "quote_volume": 13714.25992,
          "trades": 99,
          "taker_buy_base": 65513.6,
          "taker_buy_quote": 6959.31402
        },
        {
          "timestamp": 1761894000000,
          "datetime": "2025-10-31T07:00:00",
          "open": 0.1058,
          "high": 0.1064,
          "low": 0.1047,
          "close": 0.1049,
          "volume": 166436.4,
          "close_time": 1761897599999,
          "quote_volume": 17566.24727,
          "trades": 146,
          "taker_buy_base": 98705.5,
          "taker_buy_quote": 10441.05393
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 0.1048,
          "high": 0.1059,
          "low": 0.1046,
          "close": 0.1056,
          "volume": 121544.0,
          "close_time": 1761901199999,
          "quote_volume": 12824.36314,
          "trades": 88,
          "taker_buy_base": 71668.1,
          "taker_buy_quote": 7563.47711
        },
        {
          "timestamp": 1761901200000,
          "datetime": "2025-10-31T09:00:00",
          "open": 0.1056,
          "high": 0.1056,
          "low": 0.1037,
          "close": 0.1046,
          "volume": 311314.4,
          "close_time": 1761904799999,
          "quote_volume": 32469.30114,
          "trades": 124,
          "taker_buy_base": 86272.6,
          "taker_buy_quote": 9031.86386
        },
        {
          "timestamp": 1761904800000,
          "datetime": "2025-10-31T10:00:00",
          "open": 0.1044,
          "high": 0.1051,
          "low": 0.104,
          "close": 0.1046,
          "volume": 35687.2,
          "close_time": 1761908399999,
          "quote_volume": 3731.60792,
          "trades": 35,
          "taker_buy_base": 12766.3,
          "taker_buy_quote": 1340.66981
        },
        {
          "timestamp": 1761908400000,
          "datetime": "2025-10-31T11:00:00",
          "open": 0.1047,
          "high": 0.1066,
          "low": 0.1047,
          "close": 0.1065,
          "volume": 280816.7,
          "close_time": 1761911999999,
          "quote_volume": 29654.00254,
          "trades": 128,
          "taker_buy_base": 168717.9,
          "taker_buy_quote": 17797.49356
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 0.1064,
          "high": 0.1065,
          "low": 0.1045,
          "close": 0.1045,
          "volume": 77394.4,
          "close_time": 1761915599999,
          "quote_volume": 8164.37987,
          "trades": 54,
          "taker_buy_base": 28982.7,
          "taker_buy_quote": 3060.51729
        },
        {
          "timestamp": 1761915600000,
          "datetime": "2025-10-31T13:00:00",
          "open": 0.105,
          "high": 0.1057,
          "low": 0.104,
          "close": 0.1054,
          "volume": 160734.9,
          "close_time": 1761919199999,
          "quote_volume": 16854.28022,
          "trades": 109,
          "taker_buy_base": 61559.2,
          "taker_buy_quote": 6473.71749
        },
        {
          "timestamp": 1761919200000,
          "datetime": "2025-10-31T14:00:00",
          "open": 0.1053,
          "high": 0.107,
          "low": 0.105,
          "close": 0.1069,
          "volume": 258276.5,
          "close_time": 1761922799999,
          "quote_volume": 27360.18822,
          "trades": 162,
          "taker_buy_base": 119992.5,
          "taker_buy_quote": 12724.07883
        },
        {
          "timestamp": 1761922800000,
          "datetime": "2025-10-31T15:00:00",
          "open": 0.1067,
          "high": 0.1072,
          "low": 0.1054,
          "close": 0.1056,
          "volume": 177728.6,
          "close_time": 1761926399999,
          "quote_volume": 18900.86629,
          "trades": 169,
          "taker_buy_base": 58439.0,
          "taker_buy_quote": 6217.08365
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 0.1055,
          "high": 0.1055,
          "low": 0.1027,
          "close": 0.103,
          "volume": 266179.0,
          "close_time": 1761929999999,
          "quote_volume": 27557.50611,
          "trades": 325,
          "taker_buy_base": 101387.4,
          "taker_buy_quote": 10511.73577
        },
        {
          "timestamp": 1761930000000,
          "datetime": "2025-10-31T17:00:00",
          "open": 0.1029,
          "high": 0.1038,
          "low": 0.102,
          "close": 0.1032,
          "volume": 212232.8,
          "close_time": 1761933599999,
          "quote_volume": 21819.12297,
          "trades": 159,
          "taker_buy_base": 134999.5,
          "taker_buy_quote": 13862.79107
        },
        {
          "timestamp": 1761933600000,
          "datetime": "2025-10-31T18:00:00",
          "open": 0.1034,
          "high": 0.1045,
          "low": 0.1029,
          "close": 0.1034,
          "volume": 355101.6,
          "close_time": 1761937199999,
          "quote_volume": 36860.59761,
          "trades": 229,
          "taker_buy_base": 180848.7,
          "taker_buy_quote": 18796.22388
        },
        {
          "timestamp": 1761937200000,
          "datetime": "2025-10-31T19:00:00",
          "open": 0.1033,
          "high": 0.1052,
          "low": 0.1029,
          "close": 0.1052,
          "volume": 61020.8,
          "close_time": 1761940799999,
          "quote_volume": 6342.27669,
          "trades": 89,
          "taker_buy_base": 19050.8,
          "taker_buy_quote": 1986.08249
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 0.1052,
          "high": 0.1053,
          "low": 0.1042,
          "close": 0.1042,
          "volume": 70705.6,
          "close_time": 1761944399999,
          "quote_volume": 7408.5727,
          "trades": 73,
          "taker_buy_base": 52560.9,
          "taker_buy_quote": 5505.87295
        },
        {
          "timestamp": 1761944400000,
          "datetime": "2025-10-31T21:00:00",
          "open": 0.1043,
          "high": 0.1045,
          "low": 0.104,
          "close": 0.1041,
          "volume": 22095.8,
          "close_time": 1761947999999,
          "quote_volume": 2304.21217,
          "trades": 29,
          "taker_buy_base": 16539.6,
          "taker_buy_quote": 1725.48286
        },
        {
          "timestamp": 1761948000000,
          "datetime": "2025-10-31T22:00:00",
          "open": 0.1042,
          "high": 0.1048,
          "low": 0.104,
          "close": 0.1043,
          "volume": 25035.6,
          "close_time": 1761951599999,
          "quote_volume": 2611.13492,
          "trades": 34,
          "taker_buy_base": 2246.8,
          "taker_buy_quote": 235.06984
        },
        {
          "timestamp": 1761951600000,
          "datetime": "2025-10-31T23:00:00",
          "open": 0.1042,
          "high": 0.1044,
          "low": 0.104,
          "close": 0.1041,
          "volume": 64746.6,
          "close_time": 1761955199999,
          "quote_volume": 6736.17167,
          "trades": 26,
          "taker_buy_base": 26244.9,
          "taker_buy_quote": 2730.68612
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.1039,
          "high": 0.1045,
          "low": 0.1034,
          "close": 0.1041,
          "volume": 70366.8,
          "close_time": 1761958799999,
          "quote_volume": 7317.43261,
          "trades": 37,
          "taker_buy_base": 45153.1,
          "taker_buy_quote": 4697.72051
        },
        {
          "timestamp": 1761958800000,
          "datetime": "2025-11-01T01:00:00",
          "open": 0.1045,
          "high": 0.105,
          "low": 0.1035,
          "close": 0.1035,
          "volume": 101491.3,
          "close_time": 1761962399999,
          "quote_volume": 10599.75699,
          "trades": 30,
          "taker_buy_base": 10255.6,
          "taker_buy_quote": 1071.42126
        },
        {
          "timestamp": 1761962400000,
          "datetime": "2025-11-01T02:00:00",
          "open": 0.1033,
          "high": 0.1039,
          "low": 0.1025,
          "close": 0.1039,
          "volume": 139114.6,
          "close_time": 1761965999999,
          "quote_volume": 14363.77336,
          "trades": 38,
          "taker_buy_base": 61071.6,
          "taker_buy_quote": 6304.37479
        },
        {
          "timestamp": 1761966000000,
          "datetime": "2025-11-01T03:00:00",
          "open": 0.104,
          "high": 0.1052,
          "low": 0.1038,
          "close": 0.1052,
          "volume": 49531.8,
          "close_time": 1761969599999,
          "quote_volume": 5167.47259,
          "trades": 46,
          "taker_buy_base": 39144.9,
          "taker_buy_quote": 4083.68423
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 0.1052,
          "high": 0.1052,
          "low": 0.1041,
          "close": 0.1044,
          "volume": 67422.4,
          "close_time": 1761973199999,
          "quote_volume": 7063.54585,
          "trades": 43,
          "taker_buy_base": 35533.0,
          "taker_buy_quote": 3721.84026
        },
        {
          "timestamp": 1761973200000,
          "datetime": "2025-11-01T05:00:00",
          "open": 0.1043,
          "high": 0.1046,
          "low": 0.1035,
          "close": 0.1035,
          "volume": 38878.2,
          "close_time": 1761976799999,
          "quote_volume": 4053.43976,
          "trades": 18,
          "taker_buy_base": 5281.9,
          "taker_buy_quote": 551.37607
        },
        {
          "timestamp": 1761976800000,
          "datetime": "2025-11-01T06:00:00",
          "open": 0.1036,
          "high": 0.1048,
          "low": 0.1036,
          "close": 0.1042,
          "volume": 21716.0,
          "close_time": 1761980399999,
          "quote_volume": 2263.77706,
          "trades": 27,
          "taker_buy_base": 6848.3,
          "taker_buy_quote": 714.76716
        },
        {
          "timestamp": 1761980400000,
          "datetime": "2025-11-01T07:00:00",
          "open": 0.1046,
          "high": 0.1056,
          "low": 0.1046,
          "close": 0.1053,
          "volume": 106264.6,
          "close_time": 1761983999999,
          "quote_volume": 11190.96868,
          "trades": 47,
          "taker_buy_base": 7465.9,
          "taker_buy_quote": 785.42292
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 0.1052,
          "high": 0.1063,
          "low": 0.1044,
          "close": 0.1063,
          "volume": 70835.6,
          "close_time": 1761987599999,
          "quote_volume": 7450.0917,
          "trades": 57,
          "taker_buy_base": 52282.2,
          "taker_buy_quote": 5488.34987
        },
        {
          "timestamp": 1761987600000,
          "datetime": "2025-11-01T09:00:00",
          "open": 0.106,
          "high": 0.1066,
          "low": 0.1045,
          "close": 0.1048,
          "volume": 86096.0,
          "close_time": 1761991199999,
          "quote_volume": 9056.84424,
          "trades": 54,
          "taker_buy_base": 57424.2,
          "taker_buy_quote": 6042.2197
        },
        {
          "timestamp": 1761991200000,
          "datetime": "2025-11-01T10:00:00",
          "open": 0.1047,
          "high": 0.1054,
          "low": 0.1046,
          "close": 0.1048,
          "volume": 78246.5,
          "close_time": 1761994799999,
          "quote_volume": 8237.67384,
          "trades": 31,
          "taker_buy_base": 45324.7,
          "taker_buy_quote": 4769.60219
        },
        {
          "timestamp": 1761994800000,
          "datetime": "2025-11-01T11:00:00",
          "open": 0.1048,
          "high": 0.1057,
          "low": 0.1047,
          "close": 0.1053,
          "volume": 73954.5,
          "close_time": 1761998399999,
          "quote_volume": 7767.50898,
          "trades": 31,
          "taker_buy_base": 11058.7,
          "taker_buy_quote": 1162.03691
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 0.1055,
          "high": 0.1061,
          "low": 0.105,
          "close": 0.105,
          "volume": 34034.7,
          "close_time": 1762001999999,
          "quote_volume": 3585.39567,
          "trades": 27,
          "taker_buy_base": 16815.1,
          "taker_buy_quote": 1775.89028
        },
        {
          "timestamp": 1762002000000,
          "datetime": "2025-11-01T13:00:00",
          "open": 0.105,
          "high": 0.1054,
          "low": 0.1044,
          "close": 0.105,
          "volume": 182523.1,
          "close_time": 1762005599999,
          "quote_volume": 19143.15424,
          "trades": 60,
          "taker_buy_base": 137685.4,
          "taker_buy_quote": 14433.78446
        },
        {
          "timestamp": 1762005600000,
          "datetime": "2025-11-01T14:00:00",
          "open": 0.1052,
          "high": 0.1052,
          "low": 0.1035,
          "close": 0.1037,
          "volume": 170955.3,
          "close_time": 1762009199999,
          "quote_volume": 17781.13643,
          "trades": 63,
          "taker_buy_base": 78144.3,
          "taker_buy_quote": 8123.81854
        },
        {
          "timestamp": 1762009200000,
          "datetime": "2025-11-01T15:00:00",
          "open": 0.1042,
          "high": 0.105,
          "low": 0.1038,
          "close": 0.105,
          "volume": 168005.6,
          "close_time": 1762012799999,
          "quote_volume": 17519.44445,
          "trades": 53,
          "taker_buy_base": 87463.0,
          "taker_buy_quote": 9117.19274
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 0.1047,
          "high": 0.1061,
          "low": 0.1047,
          "close": 0.1057,
          "volume": 139182.6,
          "close_time": 1762016399999,
          "quote_volume": 14688.00488,
          "trades": 67,
          "taker_buy_base": 98859.4,
          "taker_buy_quote": 10443.67295
        },
        {
          "timestamp": 1762016400000,
          "datetime": "2025-11-01T17:00:00",
          "open": 0.106,
          "high": 0.1075,
          "low": 0.1057,
          "close": 0.1057,
          "volume": 296368.0,
          "close_time": 1762019999999,
          "quote_volume": 31523.37753,
          "trades": 139,
          "taker_buy_base": 85581.6,
          "taker_buy_quote": 9099.33082
        },
        {
          "timestamp": 1762020000000,
          "datetime": "2025-11-01T18:00:00",
          "open": 0.1059,
          "high": 0.1063,
          "low": 0.1056,
          "close": 0.1062,
          "volume": 85616.5,
          "close_time": 1762023599999,
          "quote_volume": 9062.66618,
          "trades": 32,
          "taker_buy_base": 55066.5,
          "taker_buy_quote": 5825.85809
        },
        {
          "timestamp": 1762023600000,
          "datetime": "2025-11-01T19:00:00",
          "open": 0.1061,
          "high": 0.1063,
          "low": 0.1049,
          "close": 0.105,
          "volume": 130346.1,
          "close_time": 1762027199999,
          "quote_volume": 13696.43032,
          "trades": 37,
          "taker_buy_base": 14684.0,
          "taker_buy_quote": 1546.2264
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 0.1051,
          "high": 0.1061,
          "low": 0.105,
          "close": 0.1056,
          "volume": 64437.7,
          "close_time": 1762030799999,
          "quote_volume": 6799.11413,
          "trades": 42,
          "taker_buy_base": 37213.3,
          "taker_buy_quote": 3927.32869
        },
        {
          "timestamp": 1762030800000,
          "datetime": "2025-11-01T21:00:00",
          "open": 0.1054,
          "high": 0.1058,
          "low": 0.1044,
          "close": 0.1044,
          "volume": 29768.2,
          "close_time": 1762034399999,
          "quote_volume": 3124.5656,
          "trades": 37,
          "taker_buy_base": 14620.4,
          "taker_buy_quote": 1529.94516
        },
        {
          "timestamp": 1762034400000,
          "datetime": "2025-11-01T22:00:00",
          "open": 0.1049,
          "high": 0.1061,
          "low": 0.1047,
          "close": 0.1061,
          "volume": 209778.3,
          "close_time": 1762037999999,
          "quote_volume": 22065.41793,
          "trades": 111,
          "taker_buy_base": 163314.1,
          "taker_buy_quote": 17170.03947
        },
        {
          "timestamp": 1762038000000,
          "datetime": "2025-11-01T23:00:00",
          "open": 0.1061,
          "high": 0.1068,
          "low": 0.1058,
          "close": 0.1068,
          "volume": 43248.3,
          "close_time": 1762041599999,
          "quote_volume": 4592.80346,
          "trades": 49,
          "taker_buy_base": 6547.8,
          "taker_buy_quote": 695.6986
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.1066,
          "high": 0.1066,
          "low": 0.1054,
          "close": 0.1058,
          "volume": 115900.4,
          "close_time": 1762045199999,
          "quote_volume": 12239.32632,
          "trades": 57,
          "taker_buy_base": 6646.5,
          "taker_buy_quote": 701.80316
        },
        {
          "timestamp": 1762045200000,
          "datetime": "2025-11-02T01:00:00",
          "open": 0.1057,
          "high": 0.1068,
          "low": 0.1057,
          "close": 0.1063,
          "volume": 44151.2,
          "close_time": 1762048799999,
          "quote_volume": 4688.11785,
          "trades": 47,
          "taker_buy_base": 11800.4,
          "taker_buy_quote": 1254.73112
        },
        {
          "timestamp": 1762048800000,
          "datetime": "2025-11-02T02:00:00",
          "open": 0.1061,
          "high": 0.1072,
          "low": 0.1061,
          "close": 0.1066,
          "volume": 73824.0,
          "close_time": 1762052399999,
          "quote_volume": 7857.40376,
          "trades": 43,
          "taker_buy_base": 47105.2,
          "taker_buy_quote": 5007.02958
        },
        {
          "timestamp": 1762052400000,
          "datetime": "2025-11-02T03:00:00",
          "open": 0.1065,
          "high": 0.1067,
          "low": 0.106,
          "close": 0.1063,
          "volume": 39929.3,
          "close_time": 1762055999999,
          "quote_volume": 4256.46876,
          "trades": 27,
          "taker_buy_base": 10504.5,
          "taker_buy_quote": 1117.67778
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 0.1062,
          "high": 0.1075,
          "low": 0.1061,
          "close": 0.1075,
          "volume": 17250.1,
          "close_time": 1762059599999,
          "quote_volume": 1841.86314,
          "trades": 31,
          "taker_buy_base": 13504.0,
          "taker_buy_quote": 1441.69318
        },
        {
          "timestamp": 1762059600000,
          "datetime": "2025-11-02T05:00:00",
          "open": 0.107,
          "high": 0.1073,
          "low": 0.1066,
          "close": 0.1072,
          "volume": 39115.4,
          "close_time": 1762063199999,
          "quote_volume": 4184.33042,
          "trades": 37,
          "taker_buy_base": 6019.9,
          "taker_buy_quote": 643.99901
        },
        {
          "timestamp": 1762063200000,
          "datetime": "2025-11-02T06:00:00",
          "open": 0.1069,
          "high": 0.1071,
          "low": 0.1065,
          "close": 0.1069,
          "volume": 55509.6,
          "close_time": 1762066799999,
          "quote_volume": 5924.59726,
          "trades": 37,
          "taker_buy_base": 32414.2,
          "taker_buy_quote": 3458.50007
        },
        {
          "timestamp": 1762066800000,
          "datetime": "2025-11-02T07:00:00",
          "open": 0.1069,
          "high": 0.1074,
          "low": 0.1065,
          "close": 0.1074,
          "volume": 71165.6,
          "close_time": 1762070399999,
          "quote_volume": 7615.32575,
          "trades": 56,
          "taker_buy_base": 30841.6,
          "taker_buy_quote": 3303.0714
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 0.1071,
          "high": 0.1073,
          "low": 0.1063,
          "close": 0.1066,
          "volume": 26702.3,
          "close_time": 1762073999999,
          "quote_volume": 2859.03122,
          "trades": 37,
          "taker_buy_base": 11506.5,
          "taker_buy_quote": 1231.869
        },
        {
          "timestamp": 1762074000000,
          "datetime": "2025-11-02T09:00:00",
          "open": 0.1068,
          "high": 0.1071,
          "low": 0.1053,
          "close": 0.1057,
          "volume": 92295.1,
          "close_time": 1762077599999,
          "quote_volume": 9771.0275,
          "trades": 58,
          "taker_buy_base": 34000.5,
          "taker_buy_quote": 3610.03605
        },
        {
          "timestamp": 1762077600000,
          "datetime": "2025-11-02T10:00:00",
          "open": 0.1061,
          "high": 0.1064,
          "low": 0.1051,
          "close": 0.1055,
          "volume": 100846.2,
          "close_time": 1762081199999,
          "quote_volume": 10670.9708,
          "trades": 82,
          "taker_buy_base": 30902.0,
          "taker_buy_quote": 3266.30467
        },
        {
          "timestamp": 1762081200000,
          "datetime": "2025-11-02T11:00:00",
          "open": 0.1054,
          "high": 0.1067,
          "low": 0.105,
          "close": 0.1067,
          "volume": 58590.3,
          "close_time": 1762084799999,
          "quote_volume": 6204.20983,
          "trades": 59,
          "taker_buy_base": 36767.1,
          "taker_buy_quote": 3898.82497
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 0.1065,
          "high": 0.1077,
          "low": 0.1061,
          "close": 0.1077,
          "volume": 140379.0,
          "close_time": 1762088399999,
          "quote_volume": 14973.48841,
          "trades": 67,
          "taker_buy_base": 80788.1,
          "taker_buy_quote": 8636.37079
        },
        {
          "timestamp": 1762088400000,
          "datetime": "2025-11-02T13:00:00",
          "open": 0.1076,
          "high": 0.1076,
          "low": 0.1058,
          "close": 0.1059,
          "volume": 37694.0,
          "close_time": 1762091999999,
          "quote_volume": 3996.78194,
          "trades": 50,
          "taker_buy_base": 15152.9,
          "taker_buy_quote": 1605.17764
        },
        {
          "timestamp": 1762092000000,
          "datetime": "2025-11-02T14:00:00",
          "open": 0.1056,
          "high": 0.1061,
          "low": 0.1037,
          "close": 0.1047,
          "volume": 108696.2,
          "close_time": 1762095599999,
          "quote_volume": 11381.09209,
          "trades": 96,
          "taker_buy_base": 39373.5,
          "taker_buy_quote": 4133.16293
        },
        {
          "timestamp": 1762095600000,
          "datetime": "2025-11-02T15:00:00",
          "open": 0.1042,
          "high": 0.1056,
          "low": 0.1042,
          "close": 0.1046,
          "volume": 52557.8,
          "close_time": 1762099199999,
          "quote_volume": 5505.57938,
          "trades": 52,
          "taker_buy_base": 7969.3,
          "taker_buy_quote": 836.7755
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 0.1042,
          "high": 0.1046,
          "low": 0.1028,
          "close": 0.1045,
          "volume": 148927.8,
          "close_time": 1762102799999,
          "quote_volume": 15470.06587,
          "trades": 126,
          "taker_buy_base": 59976.4,
          "taker_buy_quote": 6236.84291
        },
        {
          "timestamp": 1762102800000,
          "datetime": "2025-11-02T17:00:00",
          "open": 0.1047,
          "high": 0.1047,
          "low": 0.1034,
          "close": 0.1042,
          "volume": 346139.0,
          "close_time": 1762106399999,
          "quote_volume": 35897.30484,
          "trades": 140,
          "taker_buy_base": 23124.9,
          "taker_buy_quote": 2401.32923
        },
        {
          "timestamp": 1762106400000,
          "datetime": "2025-11-02T18:00:00",
          "open": 0.1042,
          "high": 0.1048,
          "low": 0.104,
          "close": 0.1042,
          "volume": 29973.9,
          "close_time": 1762109999999,
          "quote_volume": 3126.70119,
          "trades": 31,
          "taker_buy_base": 24316.8,
          "taker_buy_quote": 2536.56355
        },
        {
          "timestamp": 1762110000000,
          "datetime": "2025-11-02T19:00:00",
          "open": 0.1042,
          "high": 0.1043,
          "low": 0.103,
          "close": 0.1034,
          "volume": 88056.0,
          "close_time": 1762113599999,
          "quote_volume": 9099.52028,
          "trades": 66,
          "taker_buy_base": 60077.0,
          "taker_buy_quote": 6204.95867
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 0.1033,
          "high": 0.104,
          "low": 0.1032,
          "close": 0.1038,
          "volume": 60647.3,
          "close_time": 1762117199999,
          "quote_volume": 6298.82214,
          "trades": 35,
          "taker_buy_base": 56957.8,
          "taker_buy_quote": 5916.9087
        },
        {
          "timestamp": 1762117200000,
          "datetime": "2025-11-02T21:00:00",
          "open": 0.1039,
          "high": 0.1043,
          "low": 0.1032,
          "close": 0.104,
          "volume": 189559.2,
          "close_time": 1762120799999,
          "quote_volume": 19662.79922,
          "trades": 94,
          "taker_buy_base": 62187.9,
          "taker_buy_quote": 6455.51971
        },
        {
          "timestamp": 1762120800000,
          "datetime": "2025-11-02T22:00:00",
          "open": 0.1039,
          "high": 0.1042,
          "low": 0.1032,
          "close": 0.1035,
          "volume": 98003.0,
          "close_time": 1762124399999,
          "quote_volume": 10168.61424,
          "trades": 47,
          "taker_buy_base": 50396.2,
          "taker_buy_quote": 5228.77082
        },
        {
          "timestamp": 1762124400000,
          "datetime": "2025-11-02T23:00:00",
          "open": 0.1037,
          "high": 0.1055,
          "low": 0.1037,
          "close": 0.1055,
          "volume": 109543.2,
          "close_time": 1762127999999,
          "quote_volume": 11497.90762,
          "trades": 89,
          "taker_buy_base": 59230.1,
          "taker_buy_quote": 6217.2867
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.1051,
          "high": 0.1054,
          "low": 0.1034,
          "close": 0.1034,
          "volume": 15221.9,
          "close_time": 1762131599999,
          "quote_volume": 1597.08245,
          "trades": 24,
          "taker_buy_base": 13390.2,
          "taker_buy_quote": 1405.00636
        },
        {
          "timestamp": 1762131600000,
          "datetime": "2025-11-03T01:00:00",
          "open": 0.1033,
          "high": 0.1034,
          "low": 0.1015,
          "close": 0.1019,
          "volume": 133037.5,
          "close_time": 1762135199999,
          "quote_volume": 13641.89851,
          "trades": 75,
          "taker_buy_base": 47497.4,
          "taker_buy_quote": 4859.72415
        },
        {
          "timestamp": 1762135200000,
          "datetime": "2025-11-03T02:00:00",
          "open": 0.1017,
          "high": 0.102,
          "low": 0.0988,
          "close": 0.1008,
          "volume": 164384.9,
          "close_time": 1762138799999,
          "quote_volume": 16462.87735,
          "trades": 121,
          "taker_buy_base": 63645.1,
          "taker_buy_quote": 6367.13947
        },
        {
          "timestamp": 1762138800000,
          "datetime": "2025-11-03T03:00:00",
          "open": 0.1006,
          "high": 0.1006,
          "low": 0.097,
          "close": 0.0974,
          "volume": 219444.6,
          "close_time": 1762142399999,
          "quote_volume": 21596.31771,
          "trades": 191,
          "taker_buy_base": 92488.8,
          "taker_buy_quote": 9111.50452
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 0.0973,
          "high": 0.0985,
          "low": 0.0966,
          "close": 0.0984,
          "volume": 376476.3,
          "close_time": 1762145999999,
          "quote_volume": 36660.0105,
          "trades": 145,
          "taker_buy_base": 226610.8,
          "taker_buy_quote": 22082.56094
        },
        {
          "timestamp": 1762146000000,
          "datetime": "2025-11-03T05:00:00",
          "open": 0.0986,
          "high": 0.0995,
          "low": 0.0978,
          "close": 0.0979,
          "volume": 179138.5,
          "close_time": 1762149599999,
          "quote_volume": 17715.77287,
          "trades": 84,
          "taker_buy_base": 62784.6,
          "taker_buy_quote": 6220.09874
        },
        {
          "timestamp": 1762149600000,
          "datetime": "2025-11-03T06:00:00",
          "open": 0.0979,
          "high": 0.0983,
          "low": 0.0955,
          "close": 0.0969,
          "volume": 167504.0,
          "close_time": 1762153199999,
          "quote_volume": 16261.13383,
          "trades": 107,
          "taker_buy_base": 79623.6,
          "taker_buy_quote": 7752.13404
        },
        {
          "timestamp": 1762153200000,
          "datetime": "2025-11-03T07:00:00",
          "open": 0.0975,
          "high": 0.0987,
          "low": 0.0975,
          "close": 0.0983,
          "volume": 144782.1,
          "close_time": 1762156799999,
          "quote_volume": 14212.59926,
          "trades": 46,
          "taker_buy_base": 59165.5,
          "taker_buy_quote": 5808.72357
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 0.0981,
          "high": 0.0996,
          "low": 0.0978,
          "close": 0.0992,
          "volume": 218132.2,
          "close_time": 1762160399999,
          "quote_volume": 21500.58901,
          "trades": 91,
          "taker_buy_base": 142336.1,
          "taker_buy_quote": 14036.93186
        },
        {
          "timestamp": 1762160400000,
          "datetime": "2025-11-03T09:00:00",
          "open": 0.0997,
          "high": 0.1008,
          "low": 0.0975,
          "close": 0.0976,
          "volume": 194232.8,
          "close_time": 1762163999999,
          "quote_volume": 19329.49348,
          "trades": 110,
          "taker_buy_base": 68308.0,
          "taker_buy_quote": 6768.39024
        },
        {
          "timestamp": 1762164000000,
          "datetime": "2025-11-03T10:00:00",
          "open": 0.098,
          "high": 0.0983,
          "low": 0.095,
          "close": 0.0957,
          "volume": 286679.9,
          "close_time": 1762167599999,
          "quote_volume": 27746.06881,
          "trades": 113,
          "taker_buy_base": 67019.6,
          "taker_buy_quote": 6478.12242
        },
        {
          "timestamp": 1762167600000,
          "datetime": "2025-11-03T11:00:00",
          "open": 0.0962,
          "high": 0.098,
          "low": 0.0961,
          "close": 0.097,
          "volume": 141584.8,
          "close_time": 1762171199999,
          "quote_volume": 13793.99314,
          "trades": 77,
          "taker_buy_base": 86880.8,
          "taker_buy_quote": 8470.49458
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 0.0972,
          "high": 0.0978,
          "low": 0.0969,
          "close": 0.097,
          "volume": 104625.8,
          "close_time": 1762174799999,
          "quote_volume": 10175.29543,
          "trades": 55,
          "taker_buy_base": 66694.9,
          "taker_buy_quote": 6486.28857
        },
        {
          "timestamp": 1762174800000,
          "datetime": "2025-11-03T13:00:00",
          "open": 0.0971,
          "high": 0.0975,
          "low": 0.0961,
          "close": 0.0961,
          "volume": 81011.3,
          "close_time": 1762178399999,
          "quote_volume": 7827.0581,
          "trades": 58,
          "taker_buy_base": 58405.4,
          "taker_buy_quote": 5643.49392
        },
        {
          "timestamp": 1762178400000,
          "datetime": "2025-11-03T14:00:00",
          "open": 0.0967,
          "high": 0.0981,
          "low": 0.0961,
          "close": 0.098,
          "volume": 294351.9,
          "close_time": 1762181999999,
          "quote_volume": 28519.11974,
          "trades": 92,
          "taker_buy_base": 171950.2,
          "taker_buy_quote": 16680.94317
        },
        {
          "timestamp": 1762182000000,
          "datetime": "2025-11-03T15:00:00",
          "open": 0.0983,
          "high": 0.0985,
          "low": 0.0895,
          "close": 0.0938,
          "volume": 1028529.9,
          "close_time": 1762185599999,
          "quote_volume": 96723.80295,
          "trades": 499,
          "taker_buy_base": 505554.3,
          "taker_buy_quote": 47590.60731
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 0.0937,
          "high": 0.0962,
          "low": 0.0932,
          "close": 0.095,
          "volume": 270554.9,
          "close_time": 1762189199999,
          "quote_volume": 25765.61761,
          "trades": 167,
          "taker_buy_base": 109382.4,
          "taker_buy_quote": 10447.68279
        },
        {
          "timestamp": 1762189200000,
          "datetime": "2025-11-03T17:00:00",
          "open": 0.0944,
          "high": 0.0972,
          "low": 0.0944,
          "close": 0.0962,
          "volume": 194148.1,
          "close_time": 1762192799999,
          "quote_volume": 18598.21022,
          "trades": 110,
          "taker_buy_base": 67690.8,
          "taker_buy_quote": 6519.4902
        },
        {
          "timestamp": 1762192800000,
          "datetime": "2025-11-03T18:00:00",
          "open": 0.0963,
          "high": 0.0963,
          "low": 0.0941,
          "close": 0.0941,
          "volume": 144870.8,
          "close_time": 1762196399999,
          "quote_volume": 13840.2541,
          "trades": 73,
          "taker_buy_base": 99214.0,
          "taker_buy_quote": 9496.17788
        },
        {
          "timestamp": 1762196400000,
          "datetime": "2025-11-03T19:00:00",
          "open": 0.0942,
          "high": 0.0956,
          "low": 0.0937,
          "close": 0.0944,
          "volume": 101944.3,
          "close_time": 1762199999999,
          "quote_volume": 9668.40327,
          "trades": 50,
          "taker_buy_base": 54024.0,
          "taker_buy_quote": 5129.75453
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 0.0941,
          "high": 0.0941,
          "low": 0.0922,
          "close": 0.0929,
          "volume": 61477.0,
          "close_time": 1762203599999,
          "quote_volume": 5733.80773,
          "trades": 49,
          "taker_buy_base": 16946.0,
          "taker_buy_quote": 1580.52945
        },
        {
          "timestamp": 1762203600000,
          "datetime": "2025-11-03T21:00:00",
          "open": 0.0927,
          "high": 0.0942,
          "low": 0.0923,
          "close": 0.0939,
          "volume": 206935.9,
          "close_time": 1762207199999,
          "quote_volume": 19315.51073,
          "trades": 83,
          "taker_buy_base": 98564.5,
          "taker_buy_quote": 9200.92971
        },
        {
          "timestamp": 1762207200000,
          "datetime": "2025-11-03T22:00:00",
          "open": 0.0938,
          "high": 0.0947,
          "low": 0.0937,
          "close": 0.0939,
          "volume": 50089.9,
          "close_time": 1762210799999,
          "quote_volume": 4720.3891,
          "trades": 44,
          "taker_buy_base": 11012.4,
          "taker_buy_quote": 1039.45715
        },
        {
          "timestamp": 1762210800000,
          "datetime": "2025-11-03T23:00:00",
          "open": 0.0937,
          "high": 0.0948,
          "low": 0.0936,
          "close": 0.0943,
          "volume": 82589.4,
          "close_time": 1762214399999,
          "quote_volume": 7772.77145,
          "trades": 78,
          "taker_buy_base": 28103.7,
          "taker_buy_quote": 2646.08979
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.0941,
          "high": 0.0962,
          "low": 0.0938,
          "close": 0.0953,
          "volume": 122902.5,
          "close_time": 1762217999999,
          "quote_volume": 11650.38456,
          "trades": 82,
          "taker_buy_base": 50005.7,
          "taker_buy_quote": 4765.27737
        },
        {
          "timestamp": 1762218000000,
          "datetime": "2025-11-04T01:00:00",
          "open": 0.0953,
          "high": 0.0967,
          "low": 0.0953,
          "close": 0.0961,
          "volume": 45962.1,
          "close_time": 1762221599999,
          "quote_volume": 4422.34168,
          "trades": 46,
          "taker_buy_base": 28301.4,
          "taker_buy_quote": 2725.17983
        },
        {
          "timestamp": 1762221600000,
          "datetime": "2025-11-04T02:00:00",
          "open": 0.0959,
          "high": 0.096,
          "low": 0.0953,
          "close": 0.0953,
          "volume": 13863.1,
          "close_time": 1762225199999,
          "quote_volume": 1326.79397,
          "trades": 22,
          "taker_buy_base": 127.1,
          "taker_buy_quote": 12.11263
        },
        {
          "timestamp": 1762225200000,
          "datetime": "2025-11-04T03:00:00",
          "open": 0.0954,
          "high": 0.0961,
          "low": 0.0949,
          "close": 0.0961,
          "volume": 40994.3,
          "close_time": 1762228799999,
          "quote_volume": 3911.28294,
          "trades": 39,
          "taker_buy_base": 19787.1,
          "taker_buy_quote": 1895.56479
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 0.0956,
          "high": 0.0963,
          "low": 0.0951,
          "close": 0.0951,
          "volume": 36525.2,
          "close_time": 1762232399999,
          "quote_volume": 3501.93549,
          "trades": 24,
          "taker_buy_base": 13303.1,
          "taker_buy_quote": 1271.95402
        },
        {
          "timestamp": 1762232400000,
          "datetime": "2025-11-04T05:00:00",
          "open": 0.0951,
          "high": 0.0951,
          "low": 0.0905,
          "close": 0.0907,
          "volume": 682652.1,
          "close_time": 1762235999999,
          "quote_volume": 62796.38442,
          "trades": 286,
          "taker_buy_base": 263191.0,
          "taker_buy_quote": 24196.88239
        },
        {
          "timestamp": 1762236000000,
          "datetime": "2025-11-04T06:00:00",
          "open": 0.0904,
          "high": 0.0936,
          "low": 0.0903,
          "close": 0.0918,
          "volume": 297291.8,
          "close_time": 1762239599999,
          "quote_volume": 27331.88908,
          "trades": 135,
          "taker_buy_base": 155125.4,
          "taker_buy_quote": 14235.06088
        },
        {
          "timestamp": 1762239600000,
          "datetime": "2025-11-04T07:00:00",
          "open": 0.0918,
          "high": 0.0919,
          "low": 0.0897,
          "close": 0.0909,
          "volume": 417697.8,
          "close_time": 1762243199999,
          "quote_volume": 37967.51331,
          "trades": 181,
          "taker_buy_base": 206503.2,
          "taker_buy_quote": 18796.02819
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 0.0912,
          "high": 0.0937,
          "low": 0.0909,
          "close": 0.093,
          "volume": 414743.0,
          "close_time": 1762246799999,
          "quote_volume": 38210.1103,
          "trades": 200,
          "taker_buy_base": 160631.1,
          "taker_buy_quote": 14805.24853
        },
        {
          "timestamp": 1762246800000,
          "datetime": "2025-11-04T09:00:00",
          "open": 0.0929,
          "high": 0.0942,
          "low": 0.0924,
          "close": 0.0942,
          "volume": 40724.2,
          "close_time": 1762250399999,
          "quote_volume": 3792.91391,
          "trades": 61,
          "taker_buy_base": 31410.5,
          "taker_buy_quote": 2928.61835
        },
        {
          "timestamp": 1762250400000,
          "datetime": "2025-11-04T10:00:00",
          "open": 0.094,
          "high": 0.0945,
          "low": 0.0937,
          "close": 0.0945,
          "volume": 164844.1,
          "close_time": 1762253999999,
          "quote_volume": 15496.74206,
          "trades": 82,
          "taker_buy_base": 107285.0,
          "taker_buy_quote": 10086.06688
        },
        {
          "timestamp": 1762254000000,
          "datetime": "2025-11-04T11:00:00",
          "open": 0.0944,
          "high": 0.0954,
          "low": 0.0931,
          "close": 0.0932,
          "volume": 285242.4,
          "close_time": 1762257599999,
          "quote_volume": 26931.55978,
          "trades": 143,
          "taker_buy_base": 157523.9,
          "taker_buy_quote": 14943.93373
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 0.0931,
          "high": 0.0933,
          "low": 0.0919,
          "close": 0.0923,
          "volume": 153085.1,
          "close_time": 1762261199999,
          "quote_volume": 14168.74631,
          "trades": 110,
          "taker_buy_base": 84364.0,
          "taker_buy_quote": 7813.17529
        },
        {
          "timestamp": 1762261200000,
          "datetime": "2025-11-04T13:00:00",
          "open": 0.0927,
          "high": 0.0929,
          "low": 0.0914,
          "close": 0.0921,
          "volume": 55971.6,
          "close_time": 1762264799999,
          "quote_volume": 5151.26058,
          "trades": 59,
          "taker_buy_base": 24473.9,
          "taker_buy_quote": 2253.8508
        },
        {
          "timestamp": 1762264800000,
          "datetime": "2025-11-04T14:00:00",
          "open": 0.0919,
          "high": 0.0951,
          "low": 0.0912,
          "close": 0.0942,
          "volume": 152291.7,
          "close_time": 1762268399999,
          "quote_volume": 14121.07846,
          "trades": 158,
          "taker_buy_base": 75858.9,
          "taker_buy_quote": 7023.63505
        },
        {
          "timestamp": 1762268400000,
          "datetime": "2025-11-04T15:00:00",
          "open": 0.0946,
          "high": 0.095,
          "low": 0.0922,
          "close": 0.0922,
          "volume": 192368.7,
          "close_time": 1762271999999,
          "quote_volume": 18071.67298,
          "trades": 141,
          "taker_buy_base": 106642.6,
          "taker_buy_quote": 10000.2149
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 0.0928,
          "high": 0.093,
          "low": 0.0891,
          "close": 0.0895,
          "volume": 421661.7,
          "close_time": 1762275599999,
          "quote_volume": 38339.95162,
          "trades": 193,
          "taker_buy_base": 204215.1,
          "taker_buy_quote": 18518.86245
        },
        {
          "timestamp": 1762275600000,
          "datetime": "2025-11-04T17:00:00",
          "open": 0.0895,
          "high": 0.0911,
          "low": 0.0873,
          "close": 0.0895,
          "volume": 657969.1,
          "close_time": 1762279199999,
          "quote_volume": 58470.06016,
          "trades": 332,
          "taker_buy_base": 204983.4,
          "taker_buy_quote": 18163.84152
        },
        {
          "timestamp": 1762279200000,
          "datetime": "2025-11-04T18:00:00",
          "open": 0.0895,
          "high": 0.0895,
          "low": 0.0857,
          "close": 0.0882,
          "volume": 434931.8,
          "close_time": 1762282799999,
          "quote_volume": 37958.93074,
          "trades": 394,
          "taker_buy_base": 188154.7,
          "taker_buy_quote": 16458.39245
        },
        {
          "timestamp": 1762282800000,
          "datetime": "2025-11-04T19:00:00",
          "open": 0.0884,
          "high": 0.0893,
          "low": 0.087,
          "close": 0.0871,
          "volume": 67141.7,
          "close_time": 1762286399999,
          "quote_volume": 5883.40632,
          "trades": 70,
          "taker_buy_base": 29533.0,
          "taker_buy_quote": 2585.46768
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 0.0875,
          "high": 0.0892,
          "low": 0.0829,
          "close": 0.0883,
          "volume": 1283357.2,
          "close_time": 1762289999999,
          "quote_volume": 109601.68973,
          "trades": 727,
          "taker_buy_base": 593196.6,
          "taker_buy_quote": 50815.16709
        },
        {
          "timestamp": 1762290000000,
          "datetime": "2025-11-04T21:00:00",
          "open": 0.0883,
          "high": 0.0893,
          "low": 0.0843,
          "close": 0.0887,
          "volume": 800252.3,
          "close_time": 1762293599999,
          "quote_volume": 69203.39097,
          "trades": 479,
          "taker_buy_base": 352655.0,
          "taker_buy_quote": 30485.98351
        },
        {
          "timestamp": 1762293600000,
          "datetime": "2025-11-04T22:00:00",
          "open": 0.0886,
          "high": 0.091,
          "low": 0.0886,
          "close": 0.0902,
          "volume": 480770.2,
          "close_time": 1762297199999,
          "quote_volume": 43198.45292,
          "trades": 230,
          "taker_buy_base": 238727.7,
          "taker_buy_quote": 21448.68403
        },
        {
          "timestamp": 1762297200000,
          "datetime": "2025-11-04T23:00:00",
          "open": 0.0901,
          "high": 0.0904,
          "low": 0.0897,
          "close": 0.0899,
          "volume": 85258.5,
          "close_time": 1762300799999,
          "quote_volume": 7691.84316,
          "trades": 45,
          "taker_buy_base": 34470.3,
          "taker_buy_quote": 3107.73806
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.0899,
          "high": 0.09,
          "low": 0.0885,
          "close": 0.0893,
          "volume": 40339.8,
          "close_time": 1762304399999,
          "quote_volume": 3604.91125,
          "trades": 58,
          "taker_buy_base": 23193.3,
          "taker_buy_quote": 2071.15179
        },
        {
          "timestamp": 1762304400000,
          "datetime": "2025-11-05T01:00:00",
          "open": 0.0891,
          "high": 0.0891,
          "low": 0.0863,
          "close": 0.0891,
          "volume": 120673.9,
          "close_time": 1762307999999,
          "quote_volume": 10504.90032,
          "trades": 89,
          "taker_buy_base": 48749.8,
          "taker_buy_quote": 4245.51813
        },
        {
          "timestamp": 1762308000000,
          "datetime": "2025-11-05T02:00:00",
          "open": 0.0892,
          "high": 0.0928,
          "low": 0.089,
          "close": 0.0925,
          "volume": 214531.7,
          "close_time": 1762311599999,
          "quote_volume": 19584.9599,
          "trades": 166,
          "taker_buy_base": 127500.9,
          "taker_buy_quote": 11587.54999
        },
        {
          "timestamp": 1762311600000,
          "datetime": "2025-11-05T03:00:00",
          "open": 0.0926,
          "high": 0.0932,
          "low": 0.0919,
          "close": 0.0925,
          "volume": 115454.0,
          "close_time": 1762315199999,
          "quote_volume": 10696.99459,
          "trades": 96,
          "taker_buy_base": 46480.2,
          "taker_buy_quote": 4307.6633
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 0.0928,
          "high": 0.0929,
          "low": 0.0921,
          "close": 0.0926,
          "volume": 51488.4,
          "close_time": 1762318799999,
          "quote_volume": 4767.65553,
          "trades": 43,
          "taker_buy_base": 29948.6,
          "taker_buy_quote": 2775.54923
        },
        {
          "timestamp": 1762318800000,
          "datetime": "2025-11-05T05:00:00",
          "open": 0.0927,
          "high": 0.0935,
          "low": 0.0922,
          "close": 0.0928,
          "volume": 189298.5,
          "close_time": 1762322399999,
          "quote_volume": 17524.16735,
          "trades": 96,
          "taker_buy_base": 44829.2,
          "taker_buy_quote": 4162.6785
        },
        {
          "timestamp": 1762322400000,
          "datetime": "2025-11-05T06:00:00",
          "open": 0.0927,
          "high": 0.1013,
          "low": 0.0927,
          "close": 0.0994,
          "volume": 1275282.0,
          "close_time": 1762325999999,
          "quote_volume": 124190.63133,
          "trades": 579,
          "taker_buy_base": 701790.2,
          "taker_buy_quote": 68065.73777
        },
        {
          "timestamp": 1762326000000,
          "datetime": "2025-11-05T07:00:00",
          "open": 0.099,
          "high": 0.1015,
          "low": 0.0941,
          "close": 0.0955,
          "volume": 1834211.9,
          "close_time": 1762329599999,
          "quote_volume": 177262.18667,
          "trades": 946,
          "taker_buy_base": 866696.6,
          "taker_buy_quote": 83854.9344
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 0.0947,
          "high": 0.0947,
          "low": 0.0918,
          "close": 0.0933,
          "volume": 745924.5,
          "close_time": 1762333199999,
          "quote_volume": 69516.22941,
          "trades": 255,
          "taker_buy_base": 401500.2,
          "taker_buy_quote": 37508.36387
        },
        {
          "timestamp": 1762333200000,
          "datetime": "2025-11-05T09:00:00",
          "open": 0.0932,
          "high": 0.0938,
          "low": 0.0923,
          "close": 0.093,
          "volume": 107980.2,
          "close_time": 1762336799999,
          "quote_volume": 10032.83032,
          "trades": 77,
          "taker_buy_base": 65711.7,
          "taker_buy_quote": 6110.14534
        },
        {
          "timestamp": 1762336800000,
          "datetime": "2025-11-05T10:00:00",
          "open": 0.0926,
          "high": 0.0927,
          "low": 0.091,
          "close": 0.0913,
          "volume": 113429.0,
          "close_time": 1762340399999,
          "quote_volume": 10421.69867,
          "trades": 83,
          "taker_buy_base": 69208.1,
          "taker_buy_quote": 6349.91444
        },
        {
          "timestamp": 1762340400000,
          "datetime": "2025-11-05T11:00:00",
          "open": 0.0911,
          "high": 0.0928,
          "low": 0.0911,
          "close": 0.0928,
          "volume": 202507.1,
          "close_time": 1762343999999,
          "quote_volume": 18644.58774,
          "trades": 120,
          "taker_buy_base": 133442.4,
          "taker_buy_quote": 12270.30087
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 0.0929,
          "high": 0.0932,
          "low": 0.0922,
          "close": 0.0931,
          "volume": 452640.5,
          "close_time": 1762347599999,
          "quote_volume": 41912.87357,
          "trades": 95,
          "taker_buy_base": 230376.0,
          "taker_buy_quote": 21340.38866
        },
        {
          "timestamp": 1762347600000,
          "datetime": "2025-11-05T13:00:00",
          "open": 0.093,
          "high": 0.0948,
          "low": 0.0928,
          "close": 0.0948,
          "volume": 191256.1,
          "close_time": 1762351199999,
          "quote_volume": 17851.00531,
          "trades": 117,
          "taker_buy_base": 105861.4,
          "taker_buy_quote": 9896.59055
        },
        {
          "timestamp": 1762351200000,
          "datetime": "2025-11-05T14:00:00",
          "open": 0.0944,
          "high": 0.0948,
          "low": 0.0927,
          "close": 0.0941,
          "volume": 167301.9,
          "close_time": 1762354799999,
          "quote_volume": 15711.98377,
          "trades": 223,
          "taker_buy_base": 111415.8,
          "taker_buy_quote": 10459.77822
        },
        {
          "timestamp": 1762354800000,
          "datetime": "2025-11-05T15:00:00",
          "open": 0.0939,
          "high": 0.0942,
          "low": 0.093,
          "close": 0.0939,
          "volume": 99216.5,
          "close_time": 1762358399999,
          "quote_volume": 9292.11187,
          "trades": 77,
          "taker_buy_base": 37352.2,
          "taker_buy_quote": 3497.83157
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 0.0939,
          "high": 0.0949,
          "low": 0.0931,
          "close": 0.0949,
          "volume": 80342.6,
          "close_time": 1762361999999,
          "quote_volume": 7561.43512,
          "trades": 78,
          "taker_buy_base": 47568.9,
          "taker_buy_quote": 4485.6732
        },
        {
          "timestamp": 1762362000000,
          "datetime": "2025-11-05T17:00:00",
          "open": 0.0946,
          "high": 0.0946,
          "low": 0.0935,
          "close": 0.0938,
          "volume": 66751.7,
          "close_time": 1762365599999,
          "quote_volume": 6267.98902,
          "trades": 63,
          "taker_buy_base": 23648.2,
          "taker_buy_quote": 2225.60755
        },
        {
          "timestamp": 1762365600000,
          "datetime": "2025-11-05T18:00:00",
          "open": 0.0938,
          "high": 0.0944,
          "low": 0.0937,
          "close": 0.0942,
          "volume": 68059.6,
          "close_time": 1762369199999,
          "quote_volume": 6410.17598,
          "trades": 81,
          "taker_buy_base": 44579.9,
          "taker_buy_quote": 4199.93356
        },
        {
          "timestamp": 1762369200000,
          "datetime": "2025-11-05T19:00:00",
          "open": 0.0939,
          "high": 0.0944,
          "low": 0.0933,
          "close": 0.0937,
          "volume": 294055.8,
          "close_time": 1762372799999,
          "quote_volume": 27570.8543,
          "trades": 105,
          "taker_buy_base": 164342.7,
          "taker_buy_quote": 15429.89333
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 0.0938,
          "high": 0.0944,
          "low": 0.093,
          "close": 0.0934,
          "volume": 81362.4,
          "close_time": 1762376399999,
          "quote_volume": 7626.31461,
          "trades": 60,
          "taker_buy_base": 51962.1,
          "taker_buy_quote": 4881.93942
        },
        {
          "timestamp": 1762376400000,
          "datetime": "2025-11-05T21:00:00",
          "open": 0.093,
          "high": 0.0939,
          "low": 0.0928,
          "close": 0.0937,
          "volume": 102721.3,
          "close_time": 1762379999999,
          "quote_volume": 9583.6987,
          "trades": 46,
          "taker_buy_base": 49202.6,
          "taker_buy_quote": 4589.92656
        },
        {
          "timestamp": 1762380000000,
          "datetime": "2025-11-05T22:00:00",
          "open": 0.0935,
          "high": 0.0937,
          "low": 0.0931,
          "close": 0.0934,
          "volume": 134385.2,
          "close_time": 1762383599999,
          "quote_volume": 12545.33962,
          "trades": 52,
          "taker_buy_base": 64581.8,
          "taker_buy_quote": 6032.70022
        },
        {
          "timestamp": 1762383600000,
          "datetime": "2025-11-05T23:00:00",
          "open": 0.0933,
          "high": 0.0938,
          "low": 0.0932,
          "close": 0.0933,
          "volume": 92034.1,
          "close_time": 1762387199999,
          "quote_volume": 8593.22332,
          "trades": 53,
          "taker_buy_base": 62449.4,
          "taker_buy_quote": 5831.39871
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.0933,
          "high": 0.0933,
          "low": 0.0921,
          "close": 0.0927,
          "volume": 149901.2,
          "close_time": 1762390799999,
          "quote_volume": 13872.08816,
          "trades": 70,
          "taker_buy_base": 58239.8,
          "taker_buy_quote": 5378.06858
        },
        {
          "timestamp": 1762390800000,
          "datetime": "2025-11-06T01:00:00",
          "open": 0.0923,
          "high": 0.093,
          "low": 0.0916,
          "close": 0.0927,
          "volume": 325934.1,
          "close_time": 1762394399999,
          "quote_volume": 30023.02558,
          "trades": 106,
          "taker_buy_base": 78590.1,
          "taker_buy_quote": 7247.10158
        },
        {
          "timestamp": 1762394400000,
          "datetime": "2025-11-06T02:00:00",
          "open": 0.0927,
          "high": 0.0933,
          "low": 0.0916,
          "close": 0.0932,
          "volume": 237426.9,
          "close_time": 1762397999999,
          "quote_volume": 21958.01494,
          "trades": 93,
          "taker_buy_base": 40152.9,
          "taker_buy_quote": 3733.27169
        },
        {
          "timestamp": 1762398000000,
          "datetime": "2025-11-06T03:00:00",
          "open": 0.0933,
          "high": 0.0937,
          "low": 0.0933,
          "close": 0.0934,
          "volume": 108954.3,
          "close_time": 1762401599999,
          "quote_volume": 10179.71043,
          "trades": 51,
          "taker_buy_base": 34930.9,
          "taker_buy_quote": 3264.58432
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 0.0932,
          "high": 0.0933,
          "low": 0.0925,
          "close": 0.0927,
          "volume": 179868.0,
          "close_time": 1762405199999,
          "quote_volume": 16690.67622,
          "trades": 62,
          "taker_buy_base": 55477.8,
          "taker_buy_quote": 5156.00075
        },
        {
          "timestamp": 1762405200000,
          "datetime": "2025-11-06T05:00:00",
          "open": 0.0927,
          "high": 0.0928,
          "low": 0.0913,
          "close": 0.0918,
          "volume": 84211.6,
          "close_time": 1762408799999,
          "quote_volume": 7740.9326,
          "trades": 66,
          "taker_buy_base": 66565.3,
          "taker_buy_quote": 6120.57105
        },
        {
          "timestamp": 1762408800000,
          "datetime": "2025-11-06T06:00:00",
          "open": 0.0917,
          "high": 0.0922,
          "low": 0.0915,
          "close": 0.0915,
          "volume": 31169.2,
          "close_time": 1762412399999,
          "quote_volume": 2860.09892,
          "trades": 35,
          "taker_buy_base": 22820.7,
          "taker_buy_quote": 2094.8263
        },
        {
          "timestamp": 1762412400000,
          "datetime": "2025-11-06T07:00:00",
          "open": 0.0915,
          "high": 0.0922,
          "low": 0.0913,
          "close": 0.0917,
          "volume": 44642.2,
          "close_time": 1762415999999,
          "quote_volume": 4100.03308,
          "trades": 52,
          "taker_buy_base": 11008.9,
          "taker_buy_quote": 1008.73909
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 0.0917,
          "high": 0.0926,
          "low": 0.0913,
          "close": 0.0918,
          "volume": 87034.8,
          "close_time": 1762419599999,
          "quote_volume": 7999.93636,
          "trades": 73,
          "taker_buy_base": 55406.7,
          "taker_buy_quote": 5089.74116
        },
        {
          "timestamp": 1762419600000,
          "datetime": "2025-11-06T09:00:00",
          "open": 0.0914,
          "high": 0.092,
          "low": 0.0912,
          "close": 0.0912,
          "volume": 72891.9,
          "close_time": 1762423199999,
          "quote_volume": 6683.26093,
          "trades": 50,
          "taker_buy_base": 12696.6,
          "taker_buy_quote": 1164.67966
        },
        {
          "timestamp": 1762423200000,
          "datetime": "2025-11-06T10:00:00",
          "open": 0.0912,
          "high": 0.0921,
          "low": 0.0906,
          "close": 0.0913,
          "volume": 111434.8,
          "close_time": 1762426799999,
          "quote_volume": 10173.57896,
          "trades": 124,
          "taker_buy_base": 43206.7,
          "taker_buy_quote": 3966.6674
        },
        {
          "timestamp": 1762426800000,
          "datetime": "2025-11-06T11:00:00",
          "open": 0.0912,
          "high": 0.0916,
          "low": 0.0907,
          "close": 0.091,
          "volume": 111875.6,
          "close_time": 1762430399999,
          "quote_volume": 10197.78333,
          "trades": 146,
          "taker_buy_base": 29930.5,
          "taker_buy_quote": 2734.41615
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 0.091,
          "high": 0.091,
          "low": 0.09,
          "close": 0.0901,
          "volume": 63575.6,
          "close_time": 1762433999999,
          "quote_volume": 5738.81764,
          "trades": 70,
          "taker_buy_base": 20364.7,
          "taker_buy_quote": 1839.60481
        },
        {
          "timestamp": 1762434000000,
          "datetime": "2025-11-06T13:00:00",
          "open": 0.0901,
          "high": 0.0917,
          "low": 0.0901,
          "close": 0.0912,
          "volume": 43981.2,
          "close_time": 1762437599999,
          "quote_volume": 4003.63821,
          "trades": 80,
          "taker_buy_base": 12806.3,
          "taker_buy_quote": 1169.61899
        },
        {
          "timestamp": 1762437600000,
          "datetime": "2025-11-06T14:00:00",
          "open": 0.0916,
          "high": 0.0918,
          "low": 0.0885,
          "close": 0.0887,
          "volume": 122145.5,
          "close_time": 1762441199999,
          "quote_volume": 10955.05625,
          "trades": 135,
          "taker_buy_base": 17311.5,
          "taker_buy_quote": 1553.40603
        },
        {
          "timestamp": 1762441200000,
          "datetime": "2025-11-06T15:00:00",
          "open": 0.0888,
          "high": 0.0904,
          "low": 0.0876,
          "close": 0.0877,
          "volume": 339661.9,
          "close_time": 1762444799999,
          "quote_volume": 30152.83461,
          "trades": 175,
          "taker_buy_base": 124087.9,
          "taker_buy_quote": 11038.20836
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 0.0878,
          "high": 0.0887,
          "low": 0.0869,
          "close": 0.0881,
          "volume": 210756.7,
          "close_time": 1762448399999,
          "quote_volume": 18446.6158,
          "trades": 128,
          "taker_buy_base": 83926.8,
          "taker_buy_quote": 7364.05355
        },
        {
          "timestamp": 1762448400000,
          "datetime": "2025-11-06T17:00:00",
          "open": 0.0885,
          "high": 0.0896,
          "low": 0.0879,
          "close": 0.0894,
          "volume": 253551.7,
          "close_time": 1762451999999,
          "quote_volume": 22368.78622,
          "trades": 189,
          "taker_buy_base": 35709.2,
          "taker_buy_quote": 3166.23077
        },
        {
          "timestamp": 1762452000000,
          "datetime": "2025-11-06T18:00:00",
          "open": 0.0892,
          "high": 0.09,
          "low": 0.0878,
          "close": 0.0893,
          "volume": 195491.0,
          "close_time": 1762455599999,
          "quote_volume": 17443.36969,
          "trades": 149,
          "taker_buy_base": 133953.7,
          "taker_buy_quote": 11990.749
        },
        {
          "timestamp": 1762455600000,
          "datetime": "2025-11-06T19:00:00",
          "open": 0.0892,
          "high": 0.09,
          "low": 0.089,
          "close": 0.0899,
          "volume": 487611.7,
          "close_time": 1762459199999,
          "quote_volume": 43662.13651,
          "trades": 199,
          "taker_buy_base": 170616.6,
          "taker_buy_quote": 15307.42352
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 0.0895,
          "high": 0.0902,
          "low": 0.0883,
          "close": 0.0894,
          "volume": 195183.7,
          "close_time": 1762462799999,
          "quote_volume": 17423.30453,
          "trades": 170,
          "taker_buy_base": 60238.3,
          "taker_buy_quote": 5380.6882
        },
        {
          "timestamp": 1762462800000,
          "datetime": "2025-11-06T21:00:00",
          "open": 0.0894,
          "high": 0.0913,
          "low": 0.089,
          "close": 0.0909,
          "volume": 44878.3,
          "close_time": 1762466399999,
          "quote_volume": 4033.24609,
          "trades": 107,
          "taker_buy_base": 16494.5,
          "taker_buy_quote": 1484.9015
        },
        {
          "timestamp": 1762466400000,
          "datetime": "2025-11-06T22:00:00",
          "open": 0.0908,
          "high": 0.0909,
          "low": 0.0892,
          "close": 0.0896,
          "volume": 220951.8,
          "close_time": 1762469999999,
          "quote_volume": 19871.4298,
          "trades": 80,
          "taker_buy_base": 93094.4,
          "taker_buy_quote": 8377.92403
        },
        {
          "timestamp": 1762470000000,
          "datetime": "2025-11-06T23:00:00",
          "open": 0.0896,
          "high": 0.0896,
          "low": 0.0884,
          "close": 0.089,
          "volume": 92166.0,
          "close_time": 1762473599999,
          "quote_volume": 8195.35685,
          "trades": 62,
          "taker_buy_base": 30986.6,
          "taker_buy_quote": 2753.71855
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.0892,
          "high": 0.0915,
          "low": 0.0892,
          "close": 0.0905,
          "volume": 156465.4,
          "close_time": 1762477199999,
          "quote_volume": 14208.6507,
          "trades": 131,
          "taker_buy_base": 74532.1,
          "taker_buy_quote": 6770.35109
        },
        {
          "timestamp": 1762477200000,
          "datetime": "2025-11-07T01:00:00",
          "open": 0.0904,
          "high": 0.0908,
          "low": 0.0889,
          "close": 0.0901,
          "volume": 118575.0,
          "close_time": 1762480799999,
          "quote_volume": 10665.07815,
          "trades": 91,
          "taker_buy_base": 69026.1,
          "taker_buy_quote": 6199.11026
        },
        {
          "timestamp": 1762480800000,
          "datetime": "2025-11-07T02:00:00",
          "open": 0.0903,
          "high": 0.0915,
          "low": 0.09,
          "close": 0.0913,
          "volume": 26625.8,
          "close_time": 1762484399999,
          "quote_volume": 2418.58094,
          "trades": 78,
          "taker_buy_base": 7351.8,
          "taker_buy_quote": 668.05699
        },
        {
          "timestamp": 1762484400000,
          "datetime": "2025-11-07T03:00:00",
          "open": 0.0915,
          "high": 0.0923,
          "low": 0.0915,
          "close": 0.0919,
          "volume": 59544.2,
          "close_time": 1762487999999,
          "quote_volume": 5467.57624,
          "trades": 81,
          "taker_buy_base": 21873.4,
          "taker_buy_quote": 2007.45955
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 0.0921,
          "high": 0.0924,
          "low": 0.0915,
          "close": 0.0924,
          "volume": 303866.3,
          "close_time": 1762491599999,
          "quote_volume": 27963.27201,
          "trades": 125,
          "taker_buy_base": 74640.4,
          "taker_buy_quote": 6862.87138
        },
        {
          "timestamp": 1762491600000,
          "datetime": "2025-11-07T05:00:00",
          "open": 0.0924,
          "high": 0.0936,
          "low": 0.0924,
          "close": 0.0932,
          "volume": 187441.2,
          "close_time": 1762495199999,
          "quote_volume": 17450.29269,
          "trades": 121,
          "taker_buy_base": 119913.3,
          "taker_buy_quote": 11166.65141
        },
        {
          "timestamp": 1762495200000,
          "datetime": "2025-11-07T06:00:00",
          "open": 0.0931,
          "high": 0.0937,
          "low": 0.0924,
          "close": 0.0925,
          "volume": 112437.3,
          "close_time": 1762498799999,
          "quote_volume": 10480.6874,
          "trades": 121,
          "taker_buy_base": 63071.9,
          "taker_buy_quote": 5881.57199
        },
        {
          "timestamp": 1762498800000,
          "datetime": "2025-11-07T07:00:00",
          "open": 0.0925,
          "high": 0.0931,
          "low": 0.0921,
          "close": 0.0931,
          "volume": 71214.4,
          "close_time": 1762502399999,
          "quote_volume": 6589.48255,
          "trades": 86,
          "taker_buy_base": 36891.2,
          "taker_buy_quote": 3414.52808
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 0.0929,
          "high": 0.0934,
          "low": 0.0921,
          "close": 0.0923,
          "volume": 57542.9,
          "close_time": 1762505999999,
          "quote_volume": 5342.46659,
          "trades": 78,
          "taker_buy_base": 30720.2,
          "taker_buy_quote": 2857.60024
        },
        {
          "timestamp": 1762506000000,
          "datetime": "2025-11-07T09:00:00",
          "open": 0.0926,
          "high": 0.0927,
          "low": 0.0903,
          "close": 0.0917,
          "volume": 64543.2,
          "close_time": 1762509599999,
          "quote_volume": 5915.12495,
          "trades": 105,
          "taker_buy_base": 39106.8,
          "taker_buy_quote": 3583.04861
        },
        {
          "timestamp": 1762509600000,
          "datetime": "2025-11-07T10:00:00",
          "open": 0.0918,
          "high": 0.0924,
          "low": 0.0903,
          "close": 0.0911,
          "volume": 194457.1,
          "close_time": 1762513199999,
          "quote_volume": 17662.65231,
          "trades": 125,
          "taker_buy_base": 64308.8,
          "taker_buy_quote": 5869.97138
        },
        {
          "timestamp": 1762513200000,
          "datetime": "2025-11-07T11:00:00",
          "open": 0.0911,
          "high": 0.0916,
          "low": 0.0895,
          "close": 0.0914,
          "volume": 355365.3,
          "close_time": 1762516799999,
          "quote_volume": 31986.49976,
          "trades": 283,
          "taker_buy_base": 151622.8,
          "taker_buy_quote": 13663.2984
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 0.0913,
          "high": 0.092,
          "low": 0.0902,
          "close": 0.091,
          "volume": 63468.4,
          "close_time": 1762520399999,
          "quote_volume": 5796.84727,
          "trades": 131,
          "taker_buy_base": 40133.3,
          "taker_buy_quote": 3665.10585
        },
        {
          "timestamp": 1762520400000,
          "datetime": "2025-11-07T13:00:00",
          "open": 0.0905,
          "high": 0.0928,
          "low": 0.09,
          "close": 0.0919,
          "volume": 566237.2,
          "close_time": 1762523999999,
          "quote_volume": 51602.32855,
          "trades": 272,
          "taker_buy_base": 248619.1,
          "taker_buy_quote": 22663.06584
        },
        {
          "timestamp": 1762524000000,
          "datetime": "2025-11-07T14:00:00",
          "open": 0.0918,
          "high": 0.0939,
          "low": 0.0904,
          "close": 0.0935,
          "volume": 195666.3,
          "close_time": 1762527599999,
          "quote_volume": 18038.54956,
          "trades": 216,
          "taker_buy_base": 96587.5,
          "taker_buy_quote": 8909.30916
        },
        {
          "timestamp": 1762527600000,
          "datetime": "2025-11-07T15:00:00",
          "open": 0.0937,
          "high": 0.0948,
          "low": 0.0928,
          "close": 0.0942,
          "volume": 301771.8,
          "close_time": 1762531199999,
          "quote_volume": 28292.66716,
          "trades": 201,
          "taker_buy_base": 179062.8,
          "taker_buy_quote": 16781.08937
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 0.0945,
          "high": 0.0987,
          "low": 0.0941,
          "close": 0.0985,
          "volume": 572784.6,
          "close_time": 1762534799999,
          "quote_volume": 55198.64536,
          "trades": 347,
          "taker_buy_base": 266155.8,
          "taker_buy_quote": 25642.13263
        },
        {
          "timestamp": 1762534800000,
          "datetime": "2025-11-07T17:00:00",
          "open": 0.0983,
          "high": 0.102,
          "low": 0.0973,
          "close": 0.1019,
          "volume": 963891.7,
          "close_time": 1762538399999,
          "quote_volume": 95993.38159,
          "trades": 540,
          "taker_buy_base": 640388.5,
          "taker_buy_quote": 63860.21478
        },
        {
          "timestamp": 1762538400000,
          "datetime": "2025-11-07T18:00:00",
          "open": 0.1021,
          "high": 0.1039,
          "low": 0.1014,
          "close": 0.102,
          "volume": 580949.3,
          "close_time": 1762541999999,
          "quote_volume": 59473.42865,
          "trades": 516,
          "taker_buy_base": 322876.4,
          "taker_buy_quote": 33077.79288
        },
        {
          "timestamp": 1762542000000,
          "datetime": "2025-11-07T19:00:00",
          "open": 0.102,
          "high": 0.1026,
          "low": 0.1008,
          "close": 0.1017,
          "volume": 245048.1,
          "close_time": 1762545599999,
          "quote_volume": 24858.29294,
          "trades": 336,
          "taker_buy_base": 94389.1,
          "taker_buy_quote": 9598.99664
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 0.1018,
          "high": 0.1025,
          "low": 0.1009,
          "close": 0.1017,
          "volume": 364123.2,
          "close_time": 1762549199999,
          "quote_volume": 37025.96008,
          "trades": 659,
          "taker_buy_base": 207826.4,
          "taker_buy_quote": 21141.01323
        },
        {
          "timestamp": 1762549200000,
          "datetime": "2025-11-07T21:00:00",
          "open": 0.1016,
          "high": 0.1021,
          "low": 0.1008,
          "close": 0.1013,
          "volume": 108534.3,
          "close_time": 1762552799999,
          "quote_volume": 11022.84119,
          "trades": 225,
          "taker_buy_base": 44696.7,
          "taker_buy_quote": 4541.62964
        },
        {
          "timestamp": 1762552800000,
          "datetime": "2025-11-07T22:00:00",
          "open": 0.1014,
          "high": 0.1041,
          "low": 0.1012,
          "close": 0.1026,
          "volume": 384453.5,
          "close_time": 1762556399999,
          "quote_volume": 39494.82394,
          "trades": 491,
          "taker_buy_base": 199279.3,
          "taker_buy_quote": 20519.03072
        },
        {
          "timestamp": 1762556400000,
          "datetime": "2025-11-07T23:00:00",
          "open": 0.1027,
          "high": 0.1028,
          "low": 0.1004,
          "close": 0.1008,
          "volume": 321595.8,
          "close_time": 1762559999999,
          "quote_volume": 32498.4589,
          "trades": 484,
          "taker_buy_base": 77594.7,
          "taker_buy_quote": 7851.60512
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.101,
          "high": 0.1055,
          "low": 0.1008,
          "close": 0.1009,
          "volume": 963989.7,
          "close_time": 1762563599999,
          "quote_volume": 99775.86096,
          "trades": 1439,
          "taker_buy_base": 500980.2,
          "taker_buy_quote": 51893.15576
        },
        {
          "timestamp": 1762563600000,
          "datetime": "2025-11-08T01:00:00",
          "open": 0.1009,
          "high": 0.103,
          "low": 0.1007,
          "close": 0.103,
          "volume": 98323.8,
          "close_time": 1762567199999,
          "quote_volume": 10021.01012,
          "trades": 161,
          "taker_buy_base": 43013.3,
          "taker_buy_quote": 4376.80258
        },
        {
          "timestamp": 1762567200000,
          "datetime": "2025-11-08T02:00:00",
          "open": 0.1031,
          "high": 0.105,
          "low": 0.1028,
          "close": 0.1032,
          "volume": 134711.8,
          "close_time": 1762570799999,
          "quote_volume": 14023.43046,
          "trades": 180,
          "taker_buy_base": 91251.2,
          "taker_buy_quote": 9492.98699
        },
        {
          "timestamp": 1762570800000,
          "datetime": "2025-11-08T03:00:00",
          "open": 0.1033,
          "high": 0.1038,
          "low": 0.1024,
          "close": 0.1024,
          "volume": 59543.3,
          "close_time": 1762574399999,
          "quote_volume": 6126.93449,
          "trades": 64,
          "taker_buy_base": 16560.7,
          "taker_buy_quote": 1704.77749
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 0.1025,
          "high": 0.1071,
          "low": 0.1025,
          "close": 0.106,
          "volume": 294351.8,
          "close_time": 1762577999999,
          "quote_volume": 30902.41941,
          "trades": 427,
          "taker_buy_base": 203494.3,
          "taker_buy_quote": 21386.47935
        },
        {
          "timestamp": 1762578000000,
          "datetime": "2025-11-08T05:00:00",
          "open": 0.1059,
          "high": 0.1059,
          "low": 0.1025,
          "close": 0.103,
          "volume": 489296.0,
          "close_time": 1762581599999,
          "quote_volume": 50737.98891,
          "trades": 373,
          "taker_buy_base": 218576.5,
          "taker_buy_quote": 22648.9409
        },
        {
          "timestamp": 1762581600000,
          "datetime": "2025-11-08T06:00:00",
          "open": 0.1035,
          "high": 0.1037,
          "low": 0.0984,
          "close": 0.0985,
          "volume": 679863.6,
          "close_time": 1762585199999,
          "quote_volume": 68144.75066,
          "trades": 543,
          "taker_buy_base": 263286.0,
          "taker_buy_quote": 26395.54757
        },
        {
          "timestamp": 1762585200000,
          "datetime": "2025-11-08T07:00:00",
          "open": 0.0986,
          "high": 0.0991,
          "low": 0.0976,
          "close": 0.0984,
          "volume": 119397.4,
          "close_time": 1762588799999,
          "quote_volume": 11726.46766,
          "trades": 89,
          "taker_buy_base": 105598.5,
          "taker_buy_quote": 10370.72563
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 0.0982,
          "high": 0.0998,
          "low": 0.0973,
          "close": 0.0981,
          "volume": 132407.4,
          "close_time": 1762592399999,
          "quote_volume": 13041.40433,
          "trades": 106,
          "taker_buy_base": 44533.4,
          "taker_buy_quote": 4397.65909
        },
        {
          "timestamp": 1762592400000,
          "datetime": "2025-11-08T09:00:00",
          "open": 0.098,
          "high": 0.099,
          "low": 0.0971,
          "close": 0.0977,
          "volume": 225318.2,
          "close_time": 1762595999999,
          "quote_volume": 22140.14852,
          "trades": 163,
          "taker_buy_base": 90189.5,
          "taker_buy_quote": 8869.92825
        },
        {
          "timestamp": 1762596000000,
          "datetime": "2025-11-08T10:00:00",
          "open": 0.0977,
          "high": 0.0986,
          "low": 0.0977,
          "close": 0.0983,
          "volume": 164761.6,
          "close_time": 1762599599999,
          "quote_volume": 16177.78651,
          "trades": 190,
          "taker_buy_base": 64020.0,
          "taker_buy_quote": 6290.57959
        },
        {
          "timestamp": 1762599600000,
          "datetime": "2025-11-08T11:00:00",
          "open": 0.0981,
          "high": 0.1003,
          "low": 0.098,
          "close": 0.0983,
          "volume": 177987.7,
          "close_time": 1762603199999,
          "quote_volume": 17615.88954,
          "trades": 173,
          "taker_buy_base": 94448.2,
          "taker_buy_quote": 9367.5474
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 0.0983,
          "high": 0.0986,
          "low": 0.0975,
          "close": 0.0982,
          "volume": 201509.0,
          "close_time": 1762606799999,
          "quote_volume": 19785.17572,
          "trades": 127,
          "taker_buy_base": 81472.5,
          "taker_buy_quote": 8008.01349
        },
        {
          "timestamp": 1762606800000,
          "datetime": "2025-11-08T13:00:00",
          "open": 0.098,
          "high": 0.0982,
          "low": 0.0965,
          "close": 0.0968,
          "volume": 121164.9,
          "close_time": 1762610399999,
          "quote_volume": 11787.38044,
          "trades": 344,
          "taker_buy_base": 23570.7,
          "taker_buy_quote": 2287.09825
        },
        {
          "timestamp": 1762610400000,
          "datetime": "2025-11-08T14:00:00",
          "open": 0.0968,
          "high": 0.0984,
          "low": 0.0954,
          "close": 0.0983,
          "volume": 159624.9,
          "close_time": 1762613999999,
          "quote_volume": 15472.20768,
          "trades": 256,
          "taker_buy_base": 112071.9,
          "taker_buy_quote": 10887.3328
        },
        {
          "timestamp": 1762614000000,
          "datetime": "2025-11-08T15:00:00",
          "open": 0.0985,
          "high": 0.0992,
          "low": 0.0965,
          "close": 0.0967,
          "volume": 104751.6,
          "close_time": 1762617599999,
          "quote_volume": 10243.00794,
          "trades": 163,
          "taker_buy_base": 16291.5,
          "taker_buy_quote": 1598.85467
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 0.0965,
          "high": 0.0973,
          "low": 0.0956,
          "close": 0.0971,
          "volume": 160544.1,
          "close_time": 1762621199999,
          "quote_volume": 15548.57435,
          "trades": 120,
          "taker_buy_base": 33595.8,
          "taker_buy_quote": 3253.74139
        },
        {
          "timestamp": 1762621200000,
          "datetime": "2025-11-08T17:00:00",
          "open": 0.0969,
          "high": 0.0975,
          "low": 0.0965,
          "close": 0.0969,
          "volume": 45317.3,
          "close_time": 1762624799999,
          "quote_volume": 4394.88455,
          "trades": 57,
          "taker_buy_base": 24660.1,
          "taker_buy_quote": 2394.07859
        },
        {
          "timestamp": 1762624800000,
          "datetime": "2025-11-08T18:00:00",
          "open": 0.0968,
          "high": 0.0974,
          "low": 0.0966,
          "close": 0.0971,
          "volume": 10939.4,
          "close_time": 1762628399999,
          "quote_volume": 1062.0691,
          "trades": 24,
          "taker_buy_base": 1646.3,
          "taker_buy_quote": 159.77543
        },
        {
          "timestamp": 1762628400000,
          "datetime": "2025-11-08T19:00:00",
          "open": 0.0972,
          "high": 0.0972,
          "low": 0.096,
          "close": 0.0968,
          "volume": 32440.7,
          "close_time": 1762631999999,
          "quote_volume": 3148.30066,
          "trades": 28,
          "taker_buy_base": 7539.0,
          "taker_buy_quote": 729.93664
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 0.0968,
          "high": 0.0974,
          "low": 0.0967,
          "close": 0.097,
          "volume": 179217.6,
          "close_time": 1762635599999,
          "quote_volume": 17396.17618,
          "trades": 76,
          "taker_buy_base": 88915.2,
          "taker_buy_quote": 8625.81378
        },
        {
          "timestamp": 1762635600000,
          "datetime": "2025-11-08T21:00:00",
          "open": 0.0969,
          "high": 0.0981,
          "low": 0.0968,
          "close": 0.0979,
          "volume": 95866.6,
          "close_time": 1762639199999,
          "quote_volume": 9362.23079,
          "trades": 68,
          "taker_buy_base": 19423.2,
          "taker_buy_quote": 1897.42239
        },
        {
          "timestamp": 1762639200000,
          "datetime": "2025-11-08T22:00:00",
          "open": 0.0978,
          "high": 0.0981,
          "low": 0.0976,
          "close": 0.0978,
          "volume": 166244.7,
          "close_time": 1762642799999,
          "quote_volume": 16265.21145,
          "trades": 65,
          "taker_buy_base": 70886.6,
          "taker_buy_quote": 6943.2588
        },
        {
          "timestamp": 1762642800000,
          "datetime": "2025-11-08T23:00:00",
          "open": 0.0979,
          "high": 0.0985,
          "low": 0.0978,
          "close": 0.0985,
          "volume": 63285.2,
          "close_time": 1762646399999,
          "quote_volume": 6203.25633,
          "trades": 44,
          "taker_buy_base": 12903.9,
          "taker_buy_quote": 1268.42398
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.0976,
          "high": 0.0978,
          "low": 0.0962,
          "close": 0.0964,
          "volume": 77618.4,
          "close_time": 1762649999999,
          "quote_volume": 7535.13079,
          "trades": 38,
          "taker_buy_base": 59861.0,
          "taker_buy_quote": 5814.43159
        },
        {
          "timestamp": 1762650000000,
          "datetime": "2025-11-09T01:00:00",
          "open": 0.0965,
          "high": 0.0974,
          "low": 0.0963,
          "close": 0.097,
          "volume": 19617.8,
          "close_time": 1762653599999,
          "quote_volume": 1903.67971,
          "trades": 33,
          "taker_buy_base": 15423.4,
          "taker_buy_quote": 1497.51497
        },
        {
          "timestamp": 1762653600000,
          "datetime": "2025-11-09T02:00:00",
          "open": 0.0969,
          "high": 0.0969,
          "low": 0.0931,
          "close": 0.0937,
          "volume": 224427.1,
          "close_time": 1762657199999,
          "quote_volume": 21182.5625,
          "trades": 175,
          "taker_buy_base": 60979.4,
          "taker_buy_quote": 5758.52574
        },
        {
          "timestamp": 1762657200000,
          "datetime": "2025-11-09T03:00:00",
          "open": 0.0939,
          "high": 0.0941,
          "low": 0.093,
          "close": 0.0938,
          "volume": 70774.4,
          "close_time": 1762660799999,
          "quote_volume": 6640.60627,
          "trades": 34,
          "taker_buy_base": 31366.3,
          "taker_buy_quote": 2940.87688
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 0.0939,
          "high": 0.0949,
          "low": 0.0938,
          "close": 0.0942,
          "volume": 144968.5,
          "close_time": 1762664399999,
          "quote_volume": 13670.12906,
          "trades": 42,
          "taker_buy_base": 32260.8,
          "taker_buy_quote": 3036.84047
        },
        {
          "timestamp": 1762664400000,
          "datetime": "2025-11-09T05:00:00",
          "open": 0.094,
          "high": 0.0947,
          "low": 0.0938,
          "close": 0.0943,
          "volume": 141256.2,
          "close_time": 1762667999999,
          "quote_volume": 13275.42688,
          "trades": 41,
          "taker_buy_base": 110526.3,
          "taker_buy_quote": 10380.33186
        },
        {
          "timestamp": 1762668000000,
          "datetime": "2025-11-09T06:00:00",
          "open": 0.0944,
          "high": 0.0953,
          "low": 0.0939,
          "close": 0.0947,
          "volume": 182119.3,
          "close_time": 1762671599999,
          "quote_volume": 17264.77156,
          "trades": 39,
          "taker_buy_base": 19234.2,
          "taker_buy_quote": 1823.14659
        },
        {
          "timestamp": 1762671600000,
          "datetime": "2025-11-09T07:00:00",
          "open": 0.095,
          "high": 0.096,
          "low": 0.0949,
          "close": 0.096,
          "volume": 49059.5,
          "close_time": 1762675199999,
          "quote_volume": 4691.63341,
          "trades": 43,
          "taker_buy_base": 23513.5,
          "taker_buy_quote": 2252.29255
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 0.0959,
          "high": 0.0964,
          "low": 0.0945,
          "close": 0.0949,
          "volume": 294468.9,
          "close_time": 1762678799999,
          "quote_volume": 28200.01594,
          "trades": 97,
          "taker_buy_base": 108648.1,
          "taker_buy_quote": 10413.24119
        },
        {
          "timestamp": 1762678800000,
          "datetime": "2025-11-09T09:00:00",
          "open": 0.095,
          "high": 0.0956,
          "low": 0.094,
          "close": 0.0941,
          "volume": 73981.8,
          "close_time": 1762682399999,
          "quote_volume": 7024.67354,
          "trades": 52,
          "taker_buy_base": 67745.9,
          "taker_buy_quote": 6435.97873
        },
        {
          "timestamp": 1762682400000,
          "datetime": "2025-11-09T10:00:00",
          "open": 0.0939,
          "high": 0.0951,
          "low": 0.0935,
          "close": 0.095,
          "volume": 109992.2,
          "close_time": 1762685999999,
          "quote_volume": 10372.32865,
          "trades": 64,
          "taker_buy_base": 60125.7,
          "taker_buy_quote": 5656.74813
        },
        {
          "timestamp": 1762686000000,
          "datetime": "2025-11-09T11:00:00",
          "open": 0.0952,
          "high": 0.0966,
          "low": 0.0952,
          "close": 0.0962,
          "volume": 89028.3,
          "close_time": 1762689599999,
          "quote_volume": 8547.06846,
          "trades": 64,
          "taker_buy_base": 50466.8,
          "taker_buy_quote": 4841.8064
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 0.0962,
          "high": 0.0971,
          "low": 0.0959,
          "close": 0.0963,
          "volume": 363211.2,
          "close_time": 1762693199999,
          "quote_volume": 34941.27334,
          "trades": 79,
          "taker_buy_base": 53893.4,
          "taker_buy_quote": 5192.60105
        },
        {
          "timestamp": 1762693200000,
          "datetime": "2025-11-09T13:00:00",
          "open": 0.0961,
          "high": 0.0968,
          "low": 0.0958,
          "close": 0.0964,
          "volume": 83010.7,
          "close_time": 1762696799999,
          "quote_volume": 7982.71283,
          "trades": 50,
          "taker_buy_base": 81924.7,
          "taker_buy_quote": 7878.17551
        },
        {
          "timestamp": 1762696800000,
          "datetime": "2025-11-09T14:00:00",
          "open": 0.0962,
          "high": 0.0981,
          "low": 0.0958,
          "close": 0.0967,
          "volume": 273490.4,
          "close_time": 1762700399999,
          "quote_volume": 26536.86617,
          "trades": 177,
          "taker_buy_base": 187322.2,
          "taker_buy_quote": 18161.87487
        },
        {
          "timestamp": 1762700400000,
          "datetime": "2025-11-09T15:00:00",
          "open": 0.0968,
          "high": 0.0983,
          "low": 0.0968,
          "close": 0.0976,
          "volume": 313408.8,
          "close_time": 1762703999999,
          "quote_volume": 30644.05318,
          "trades": 145,
          "taker_buy_base": 203642.4,
          "taker_buy_quote": 19916.50746
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 0.0977,
          "high": 0.0998,
          "low": 0.0974,
          "close": 0.0997,
          "volume": 209795.7,
          "close_time": 1762707599999,
          "quote_volume": 20739.35579,
          "trades": 165,
          "taker_buy_base": 127905.2,
          "taker_buy_quote": 12650.99386
        },
        {
          "timestamp": 1762707600000,
          "datetime": "2025-11-09T17:00:00",
          "open": 0.0998,
          "high": 0.1009,
          "low": 0.098,
          "close": 0.0986,
          "volume": 478262.7,
          "close_time": 1762711199999,
          "quote_volume": 47543.78767,
          "trades": 305,
          "taker_buy_base": 136094.3,
          "taker_buy_quote": 13485.44977
        },
        {
          "timestamp": 1762711200000,
          "datetime": "2025-11-09T18:00:00",
          "open": 0.0986,
          "high": 0.0989,
          "low": 0.0977,
          "close": 0.0989,
          "volume": 90550.7,
          "close_time": 1762714799999,
          "quote_volume": 8897.13494,
          "trades": 81,
          "taker_buy_base": 62903.5,
          "taker_buy_quote": 6185.38441
        },
        {
          "timestamp": 1762714800000,
          "datetime": "2025-11-09T19:00:00",
          "open": 0.0987,
          "high": 0.0994,
          "low": 0.0984,
          "close": 0.0994,
          "volume": 440292.3,
          "close_time": 1762718399999,
          "quote_volume": 43535.28015,
          "trades": 111,
          "taker_buy_base": 164104.5,
          "taker_buy_quote": 16224.70844
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 0.0995,
          "high": 0.0998,
          "low": 0.0985,
          "close": 0.0986,
          "volume": 476174.7,
          "close_time": 1762721999999,
          "quote_volume": 47097.91395,
          "trades": 161,
          "taker_buy_base": 234053.6,
          "taker_buy_quote": 23133.31437
        },
        {
          "timestamp": 1762722000000,
          "datetime": "2025-11-09T21:00:00",
          "open": 0.0987,
          "high": 0.0991,
          "low": 0.0982,
          "close": 0.099,
          "volume": 43075.1,
          "close_time": 1762725599999,
          "quote_volume": 4248.27395,
          "trades": 52,
          "taker_buy_base": 14807.9,
          "taker_buy_quote": 1460.95089
        },
        {
          "timestamp": 1762725600000,
          "datetime": "2025-11-09T22:00:00",
          "open": 0.099,
          "high": 0.0992,
          "low": 0.098,
          "close": 0.0985,
          "volume": 129836.7,
          "close_time": 1762729199999,
          "quote_volume": 12775.95362,
          "trades": 47,
          "taker_buy_base": 112708.6,
          "taker_buy_quote": 11088.82506
        },
        {
          "timestamp": 1762729200000,
          "datetime": "2025-11-09T23:00:00",
          "open": 0.0986,
          "high": 0.0992,
          "low": 0.0982,
          "close": 0.0987,
          "volume": 50620.5,
          "close_time": 1762732799999,
          "quote_volume": 5007.86014,
          "trades": 59,
          "taker_buy_base": 19071.0,
          "taker_buy_quote": 1885.39375
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.0986,
          "high": 0.101,
          "low": 0.0976,
          "close": 0.1001,
          "volume": 142740.2,
          "close_time": 1762736399999,
          "quote_volume": 14247.64463,
          "trades": 193,
          "taker_buy_base": 78639.4,
          "taker_buy_quote": 7877.38742
        },
        {
          "timestamp": 1762736400000,
          "datetime": "2025-11-10T01:00:00",
          "open": 0.1001,
          "high": 0.1004,
          "low": 0.0988,
          "close": 0.0989,
          "volume": 249911.8,
          "close_time": 1762739999999,
          "quote_volume": 24854.15027,
          "trades": 194,
          "taker_buy_base": 114356.0,
          "taker_buy_quote": 11375.81848
        },
        {
          "timestamp": 1762740000000,
          "datetime": "2025-11-10T02:00:00",
          "open": 0.0989,
          "high": 0.0998,
          "low": 0.0985,
          "close": 0.0994,
          "volume": 75069.6,
          "close_time": 1762743599999,
          "quote_volume": 7466.77474,
          "trades": 123,
          "taker_buy_base": 53134.2,
          "taker_buy_quote": 5286.81587
        },
        {
          "timestamp": 1762743600000,
          "datetime": "2025-11-10T03:00:00",
          "open": 0.0995,
          "high": 0.1008,
          "low": 0.0994,
          "close": 0.1001,
          "volume": 107018.6,
          "close_time": 1762747199999,
          "quote_volume": 10703.03838,
          "trades": 159,
          "taker_buy_base": 27871.6,
          "taker_buy_quote": 2788.1627
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 0.1002,
          "high": 0.1004,
          "low": 0.0992,
          "close": 0.1002,
          "volume": 56707.9,
          "close_time": 1762750799999,
          "quote_volume": 5671.73808,
          "trades": 125,
          "taker_buy_base": 40131.3,
          "taker_buy_quote": 4018.43013
        },
        {
          "timestamp": 1762750800000,
          "datetime": "2025-11-10T05:00:00",
          "open": 0.1002,
          "high": 0.1007,
          "low": 0.0988,
          "close": 0.1003,
          "volume": 58946.8,
          "close_time": 1762754399999,
          "quote_volume": 5880.40745,
          "trades": 167,
          "taker_buy_base": 26943.6,
          "taker_buy_quote": 2690.05026
        },
        {
          "timestamp": 1762754400000,
          "datetime": "2025-11-10T06:00:00",
          "open": 0.1002,
          "high": 0.1004,
          "low": 0.0992,
          "close": 0.0995,
          "volume": 32815.8,
          "close_time": 1762757999999,
          "quote_volume": 3268.12862,
          "trades": 99,
          "taker_buy_base": 13101.4,
          "taker_buy_quote": 1304.20415
        },
        {
          "timestamp": 1762758000000,
          "datetime": "2025-11-10T07:00:00",
          "open": 0.0996,
          "high": 0.0999,
          "low": 0.0991,
          "close": 0.0999,
          "volume": 39800.8,
          "close_time": 1762761599999,
          "quote_volume": 3958.16154,
          "trades": 91,
          "taker_buy_base": 13259.9,
          "taker_buy_quote": 1319.97658
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 0.1,
          "high": 0.1001,
          "low": 0.099,
          "close": 0.0995,
          "volume": 82840.8,
          "close_time": 1762765199999,
          "quote_volume": 8258.83687,
          "trades": 161,
          "taker_buy_base": 32791.7,
          "taker_buy_quote": 3263.74258
        },
        {
          "timestamp": 1762765200000,
          "datetime": "2025-11-10T09:00:00",
          "open": 0.0995,
          "high": 0.1007,
          "low": 0.0995,
          "close": 0.1004,
          "volume": 122900.2,
          "close_time": 1762768799999,
          "quote_volume": 12309.80893,
          "trades": 185,
          "taker_buy_base": 63999.1,
          "taker_buy_quote": 6416.9343
        },
        {
          "timestamp": 1762768800000,
          "datetime": "2025-11-10T10:00:00",
          "open": 0.1005,
          "high": 0.1005,
          "low": 0.0988,
          "close": 0.0991,
          "volume": 134971.5,
          "close_time": 1762772399999,
          "quote_volume": 13475.94404,
          "trades": 260,
          "taker_buy_base": 42236.2,
          "taker_buy_quote": 4224.34484
        },
        {
          "timestamp": 1762772400000,
          "datetime": "2025-11-10T11:00:00",
          "open": 0.0992,
          "high": 0.1005,
          "low": 0.0991,
          "close": 0.0999,
          "volume": 43758.3,
          "close_time": 1762775999999,
          "quote_volume": 4381.2654,
          "trades": 170,
          "taker_buy_base": 15043.5,
          "taker_buy_quote": 1505.97495
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 0.1002,
          "high": 0.1002,
          "low": 0.0992,
          "close": 0.1002,
          "volume": 84218.5,
          "close_time": 1762779599999,
          "quote_volume": 8391.45775,
          "trades": 135,
          "taker_buy_base": 35678.5,
          "taker_buy_quote": 3559.77454
        },
        {
          "timestamp": 1762779600000,
          "datetime": "2025-11-10T13:00:00",
          "open": 0.1002,
          "high": 0.102,
          "low": 0.1002,
          "close": 0.1015,
          "volume": 185490.7,
          "close_time": 1762783199999,
          "quote_volume": 18807.12697,
          "trades": 318,
          "taker_buy_base": 54577.4,
          "taker_buy_quote": 5532.09918
        },
        {
          "timestamp": 1762783200000,
          "datetime": "2025-11-10T14:00:00",
          "open": 0.1014,
          "high": 0.1014,
          "low": 0.0982,
          "close": 0.0989,
          "volume": 256514.5,
          "close_time": 1762786799999,
          "quote_volume": 25422.62692,
          "trades": 374,
          "taker_buy_base": 112587.8,
          "taker_buy_quote": 11164.01982
        },
        {
          "timestamp": 1762786800000,
          "datetime": "2025-11-10T15:00:00",
          "open": 0.0989,
          "high": 0.1005,
          "low": 0.0987,
          "close": 0.0991,
          "volume": 194688.7,
          "close_time": 1762790399999,
          "quote_volume": 19465.75653,
          "trades": 256,
          "taker_buy_base": 42550.1,
          "taker_buy_quote": 4225.05567
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 0.0992,
          "high": 0.0999,
          "low": 0.0973,
          "close": 0.0982,
          "volume": 153481.9,
          "close_time": 1762793999999,
          "quote_volume": 15114.24867,
          "trades": 241,
          "taker_buy_base": 63854.1,
          "taker_buy_quote": 6297.05899
        },
        {
          "timestamp": 1762794000000,
          "datetime": "2025-11-10T17:00:00",
          "open": 0.0982,
          "high": 0.0996,
          "low": 0.0979,
          "close": 0.099,
          "volume": 390356.7,
          "close_time": 1762797599999,
          "quote_volume": 38695.73016,
          "trades": 255,
          "taker_buy_base": 255994.1,
          "taker_buy_quote": 25383.4071
        },
        {
          "timestamp": 1762797600000,
          "datetime": "2025-11-10T18:00:00",
          "open": 0.0992,
          "high": 0.0996,
          "low": 0.0984,
          "close": 0.0984,
          "volume": 183269.2,
          "close_time": 1762801199999,
          "quote_volume": 18125.72746,
          "trades": 174,
          "taker_buy_base": 113796.3,
          "taker_buy_quote": 11250.80733
        },
        {
          "timestamp": 1762801200000,
          "datetime": "2025-11-10T19:00:00",
          "open": 0.0984,
          "high": 0.1006,
          "low": 0.0983,
          "close": 0.0993,
          "volume": 130820.4,
          "close_time": 1762804799999,
          "quote_volume": 12977.15702,
          "trades": 208,
          "taker_buy_base": 75877.6,
          "taker_buy_quote": 7513.84845
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 0.0994,
          "high": 0.1004,
          "low": 0.0994,
          "close": 0.0999,
          "volume": 62089.3,
          "close_time": 1762808399999,
          "quote_volume": 6200.79354,
          "trades": 117,
          "taker_buy_base": 27282.3,
          "taker_buy_quote": 2723.73349
        },
        {
          "timestamp": 1762808400000,
          "datetime": "2025-11-10T21:00:00",
          "open": 0.0995,
          "high": 0.0995,
          "low": 0.0986,
          "close": 0.0993,
          "volume": 20249.7,
          "close_time": 1762811999999,
          "quote_volume": 2006.18485,
          "trades": 71,
          "taker_buy_base": 12938.7,
          "taker_buy_quote": 1281.7458
        },
        {
          "timestamp": 1762812000000,
          "datetime": "2025-11-10T22:00:00",
          "open": 0.0992,
          "high": 0.1024,
          "low": 0.0991,
          "close": 0.102,
          "volume": 515285.2,
          "close_time": 1762815599999,
          "quote_volume": 51961.08595,
          "trades": 186,
          "taker_buy_base": 258095.1,
          "taker_buy_quote": 25820.85319
        },
        {
          "timestamp": 1762815600000,
          "datetime": "2025-11-10T23:00:00",
          "open": 0.1016,
          "high": 0.1018,
          "low": 0.1001,
          "close": 0.1004,
          "volume": 72927.3,
          "close_time": 1762819199999,
          "quote_volume": 7353.4591,
          "trades": 67,
          "taker_buy_base": 39431.9,
          "taker_buy_quote": 3975.58679
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.1009,
          "high": 0.1011,
          "low": 0.0991,
          "close": 0.1,
          "volume": 82115.6,
          "close_time": 1762822799999,
          "quote_volume": 8221.10188,
          "trades": 67,
          "taker_buy_base": 47668.9,
          "taker_buy_quote": 4782.72715
        },
        {
          "timestamp": 1762822800000,
          "datetime": "2025-11-11T01:00:00",
          "open": 0.1003,
          "high": 0.1024,
          "low": 0.0998,
          "close": 0.1,
          "volume": 340839.7,
          "close_time": 1762826399999,
          "quote_volume": 34508.69277,
          "trades": 219,
          "taker_buy_base": 205753.3,
          "taker_buy_quote": 20830.51204
        },
        {
          "timestamp": 1762826400000,
          "datetime": "2025-11-11T02:00:00",
          "open": 0.0998,
          "high": 0.1019,
          "low": 0.0995,
          "close": 0.1012,
          "volume": 492834.6,
          "close_time": 1762829999999,
          "quote_volume": 49900.73933,
          "trades": 94,
          "taker_buy_base": 323714.8,
          "taker_buy_quote": 32814.32539
        },
        {
          "timestamp": 1762830000000,
          "datetime": "2025-11-11T03:00:00",
          "open": 0.1013,
          "high": 0.1019,
          "low": 0.1009,
          "close": 0.1012,
          "volume": 225154.9,
          "close_time": 1762833599999,
          "quote_volume": 22912.94549,
          "trades": 52,
          "taker_buy_base": 82452.8,
          "taker_buy_quote": 8379.99413
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 0.1012,
          "high": 0.1012,
          "low": 0.0991,
          "close": 0.0993,
          "volume": 50983.3,
          "close_time": 1762837199999,
          "quote_volume": 5099.02981,
          "trades": 58,
          "taker_buy_base": 14428.9,
          "taker_buy_quote": 1441.54114
        },
        {
          "timestamp": 1762837200000,
          "datetime": "2025-11-11T05:00:00",
          "open": 0.0993,
          "high": 0.0993,
          "low": 0.0976,
          "close": 0.0977,
          "volume": 211354.6,
          "close_time": 1762840799999,
          "quote_volume": 20696.82102,
          "trades": 102,
          "taker_buy_base": 23576.1,
          "taker_buy_quote": 2308.79908
        },
        {
          "timestamp": 1762840800000,
          "datetime": "2025-11-11T06:00:00",
          "open": 0.0976,
          "high": 0.0984,
          "low": 0.0972,
          "close": 0.0984,
          "volume": 66018.5,
          "close_time": 1762844399999,
          "quote_volume": 6434.1263,
          "trades": 50,
          "taker_buy_base": 61637.1,
          "taker_buy_quote": 6006.43544
        },
        {
          "timestamp": 1762844400000,
          "datetime": "2025-11-11T07:00:00",
          "open": 0.0984,
          "high": 0.0986,
          "low": 0.0965,
          "close": 0.0965,
          "volume": 374610.0,
          "close_time": 1762847999999,
          "quote_volume": 36265.73129,
          "trades": 105,
          "taker_buy_base": 155601.5,
          "taker_buy_quote": 15088.63766
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 0.0964,
          "high": 0.0974,
          "low": 0.0963,
          "close": 0.0969,
          "volume": 183821.9,
          "close_time": 1762851599999,
          "quote_volume": 17816.16524,
          "trades": 90,
          "taker_buy_base": 130557.4,
          "taker_buy_quote": 12657.59595
        },
        {
          "timestamp": 1762851600000,
          "datetime": "2025-11-11T09:00:00",
          "open": 0.0969,
          "high": 0.0978,
          "low": 0.0966,
          "close": 0.0967,
          "volume": 347051.9,
          "close_time": 1762855199999,
          "quote_volume": 33785.79457,
          "trades": 98,
          "taker_buy_base": 169041.2,
          "taker_buy_quote": 16449.36144
        },
        {
          "timestamp": 1762855200000,
          "datetime": "2025-11-11T10:00:00",
          "open": 0.0967,
          "high": 0.0973,
          "low": 0.096,
          "close": 0.0966,
          "volume": 163932.8,
          "close_time": 1762858799999,
          "quote_volume": 15868.67465,
          "trades": 128,
          "taker_buy_base": 76014.8,
          "taker_buy_quote": 7376.23409
        },
        {
          "timestamp": 1762858800000,
          "datetime": "2025-11-11T11:00:00",
          "open": 0.0967,
          "high": 0.0973,
          "low": 0.0961,
          "close": 0.0967,
          "volume": 80199.1,
          "close_time": 1762862399999,
          "quote_volume": 7765.41537,
          "trades": 75,
          "taker_buy_base": 39994.7,
          "taker_buy_quote": 3870.56431
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 0.0968,
          "high": 0.0973,
          "low": 0.095,
          "close": 0.0956,
          "volume": 506921.5,
          "close_time": 1762865999999,
          "quote_volume": 48705.68669,
          "trades": 139,
          "taker_buy_base": 228715.0,
          "taker_buy_quote": 21983.04834
        },
        {
          "timestamp": 1762866000000,
          "datetime": "2025-11-11T13:00:00",
          "open": 0.0958,
          "high": 0.0967,
          "low": 0.0955,
          "close": 0.0958,
          "volume": 453803.2,
          "close_time": 1762869599999,
          "quote_volume": 43545.55428,
          "trades": 235,
          "taker_buy_base": 143959.6,
          "taker_buy_quote": 13851.99023
        },
        {
          "timestamp": 1762869600000,
          "datetime": "2025-11-11T14:00:00",
          "open": 0.0956,
          "high": 0.0973,
          "low": 0.0948,
          "close": 0.097,
          "volume": 110050.9,
          "close_time": 1762873199999,
          "quote_volume": 10571.3473,
          "trades": 156,
          "taker_buy_base": 71807.9,
          "taker_buy_quote": 6912.201
        },
        {
          "timestamp": 1762873200000,
          "datetime": "2025-11-11T15:00:00",
          "open": 0.0969,
          "high": 0.0969,
          "low": 0.0953,
          "close": 0.0955,
          "volume": 36307.9,
          "close_time": 1762876799999,
          "quote_volume": 3487.10004,
          "trades": 108,
          "taker_buy_base": 10782.9,
          "taker_buy_quote": 1039.98656
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 0.0954,
          "high": 0.0961,
          "low": 0.0952,
          "close": 0.0953,
          "volume": 53322.0,
          "close_time": 1762880399999,
          "quote_volume": 5091.47023,
          "trades": 85,
          "taker_buy_base": 44253.0,
          "taker_buy_quote": 4225.38468
        },
        {
          "timestamp": 1762880400000,
          "datetime": "2025-11-11T17:00:00",
          "open": 0.0954,
          "high": 0.096,
          "low": 0.0943,
          "close": 0.0949,
          "volume": 34394.2,
          "close_time": 1762883999999,
          "quote_volume": 3264.42769,
          "trades": 133,
          "taker_buy_base": 9603.6,
          "taker_buy_quote": 913.64518
        },
        {
          "timestamp": 1762884000000,
          "datetime": "2025-11-11T18:00:00",
          "open": 0.0949,
          "high": 0.0953,
          "low": 0.0939,
          "close": 0.0946,
          "volume": 68115.6,
          "close_time": 1762887599999,
          "quote_volume": 6441.45295,
          "trades": 121,
          "taker_buy_base": 47040.8,
          "taker_buy_quote": 4452.32205
        },
        {
          "timestamp": 1762887600000,
          "datetime": "2025-11-11T19:00:00",
          "open": 0.094,
          "high": 0.094,
          "low": 0.0923,
          "close": 0.0927,
          "volume": 482357.7,
          "close_time": 1762891199999,
          "quote_volume": 44984.44487,
          "trades": 210,
          "taker_buy_base": 134076.4,
          "taker_buy_quote": 12493.25166
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 0.0927,
          "high": 0.0939,
          "low": 0.0914,
          "close": 0.0917,
          "volume": 253383.8,
          "close_time": 1762894799999,
          "quote_volume": 23407.27663,
          "trades": 241,
          "taker_buy_base": 147980.8,
          "taker_buy_quote": 13697.45555
        },
        {
          "timestamp": 1762894800000,
          "datetime": "2025-11-11T21:00:00",
          "open": 0.0918,
          "high": 0.0924,
          "low": 0.0915,
          "close": 0.0918,
          "volume": 306536.8,
          "close_time": 1762898399999,
          "quote_volume": 28266.32729,
          "trades": 141,
          "taker_buy_base": 214936.4,
          "taker_buy_quote": 19844.63147
        },
        {
          "timestamp": 1762898400000,
          "datetime": "2025-11-11T22:00:00",
          "open": 0.0917,
          "high": 0.0928,
          "low": 0.091,
          "close": 0.0927,
          "volume": 262433.3,
          "close_time": 1762901999999,
          "quote_volume": 24210.98317,
          "trades": 89,
          "taker_buy_base": 41444.1,
          "taker_buy_quote": 3807.94526
        },
        {
          "timestamp": 1762902000000,
          "datetime": "2025-11-11T23:00:00",
          "open": 0.0926,
          "high": 0.0927,
          "low": 0.0911,
          "close": 0.0912,
          "volume": 54310.3,
          "close_time": 1762905599999,
          "quote_volume": 4980.85587,
          "trades": 58,
          "taker_buy_base": 9672.0,
          "taker_buy_quote": 887.63988
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.0914,
          "high": 0.0917,
          "low": 0.0901,
          "close": 0.0904,
          "volume": 232215.1,
          "close_time": 1762909199999,
          "quote_volume": 21067.35579,
          "trades": 243,
          "taker_buy_base": 114551.1,
          "taker_buy_quote": 10386.65767
        },
        {
          "timestamp": 1762909200000,
          "datetime": "2025-11-12T01:00:00",
          "open": 0.0904,
          "high": 0.0926,
          "low": 0.0904,
          "close": 0.0924,
          "volume": 98891.3,
          "close_time": 1762912799999,
          "quote_volume": 9062.0811,
          "trades": 165,
          "taker_buy_base": 56307.8,
          "taker_buy_quote": 5162.44958
        },
        {
          "timestamp": 1762912800000,
          "datetime": "2025-11-12T02:00:00",
          "open": 0.0924,
          "high": 0.093,
          "low": 0.0916,
          "close": 0.092,
          "volume": 237947.2,
          "close_time": 1762916399999,
          "quote_volume": 22072.10368,
          "trades": 134,
          "taker_buy_base": 139217.1,
          "taker_buy_quote": 12927.0985
        },
        {
          "timestamp": 1762916400000,
          "datetime": "2025-11-12T03:00:00",
          "open": 0.0921,
          "high": 0.0927,
          "low": 0.092,
          "close": 0.0923,
          "volume": 47919.8,
          "close_time": 1762919999999,
          "quote_volume": 4428.72467,
          "trades": 80,
          "taker_buy_base": 38580.7,
          "taker_buy_quote": 3565.32944
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 0.0926,
          "high": 0.0931,
          "low": 0.0923,
          "close": 0.0931,
          "volume": 33072.0,
          "close_time": 1762923599999,
          "quote_volume": 3063.92433,
          "trades": 126,
          "taker_buy_base": 22786.3,
          "taker_buy_quote": 2110.953
        },
        {
          "timestamp": 1762923600000,
          "datetime": "2025-11-12T05:00:00",
          "open": 0.0933,
          "high": 0.0934,
          "low": 0.0925,
          "close": 0.0931,
          "volume": 95000.5,
          "close_time": 1762927199999,
          "quote_volume": 8821.34015,
          "trades": 52,
          "taker_buy_base": 13363.8,
          "taker_buy_quote": 1244.08923
        },
        {
          "timestamp": 1762927200000,
          "datetime": "2025-11-12T06:00:00",
          "open": 0.0931,
          "high": 0.0935,
          "low": 0.093,
          "close": 0.0932,
          "volume": 61400.0,
          "close_time": 1762930799999,
          "quote_volume": 5725.27284,
          "trades": 45,
          "taker_buy_base": 51034.7,
          "taker_buy_quote": 4760.06874
        },
        {
          "timestamp": 1762930800000,
          "datetime": "2025-11-12T07:00:00",
          "open": 0.0932,
          "high": 0.0941,
          "low": 0.0926,
          "close": 0.0926,
          "volume": 143938.3,
          "close_time": 1762934399999,
          "quote_volume": 13478.43005,
          "trades": 72,
          "taker_buy_base": 131325.2,
          "taker_buy_quote": 12297.08881
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 0.093,
          "high": 0.0951,
          "low": 0.093,
          "close": 0.0948,
          "volume": 28137.6,
          "close_time": 1762937999999,
          "quote_volume": 2650.02465,
          "trades": 46,
          "taker_buy_base": 14443.9,
          "taker_buy_quote": 1351.80798
        },
        {
          "timestamp": 1762938000000,
          "datetime": "2025-11-12T09:00:00",
          "open": 0.0948,
          "high": 0.0951,
          "low": 0.0946,
          "close": 0.0946,
          "volume": 89060.2,
          "close_time": 1762941599999,
          "quote_volume": 8448.21116,
          "trades": 37,
          "taker_buy_base": 6072.3,
          "taker_buy_quote": 576.08803
        },
        {
          "timestamp": 1762941600000,
          "datetime": "2025-11-12T10:00:00",
          "open": 0.0947,
          "high": 0.0956,
          "low": 0.0946,
          "close": 0.095,
          "volume": 32875.7,
          "close_time": 1762945199999,
          "quote_volume": 3133.57573,
          "trades": 36,
          "taker_buy_base": 14147.7,
          "taker_buy_quote": 1351.2563
        },
        {
          "timestamp": 1762945200000,
          "datetime": "2025-11-12T11:00:00",
          "open": 0.0952,
          "high": 0.0954,
          "low": 0.0947,
          "close": 0.0952,
          "volume": 82003.6,
          "close_time": 1762948799999,
          "quote_volume": 7809.26316,
          "trades": 36,
          "taker_buy_base": 61376.1,
          "taker_buy_quote": 5846.41718
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 0.095,
          "high": 0.0953,
          "low": 0.0946,
          "close": 0.0951,
          "volume": 61405.1,
          "close_time": 1762952399999,
          "quote_volume": 5830.36521,
          "trades": 37,
          "taker_buy_base": 16176.5,
          "taker_buy_quote": 1536.85943
        },
        {
          "timestamp": 1762952400000,
          "datetime": "2025-11-12T13:00:00",
          "open": 0.0951,
          "high": 0.096,
          "low": 0.0951,
          "close": 0.0957,
          "volume": 18881.2,
          "close_time": 1762955999999,
          "quote_volume": 1801.28467,
          "trades": 29,
          "taker_buy_base": 4797.1,
          "taker_buy_quote": 457.79174
        },
        {
          "timestamp": 1762956000000,
          "datetime": "2025-11-12T14:00:00",
          "open": 0.0956,
          "high": 0.0956,
          "low": 0.092,
          "close": 0.0932,
          "volume": 408111.2,
          "close_time": 1762959599999,
          "quote_volume": 38145.2588,
          "trades": 156,
          "taker_buy_base": 124678.9,
          "taker_buy_quote": 11674.0281
        },
        {
          "timestamp": 1762959600000,
          "datetime": "2025-11-12T15:00:00",
          "open": 0.0935,
          "high": 0.0943,
          "low": 0.0914,
          "close": 0.092,
          "volume": 713313.9,
          "close_time": 1762963199999,
          "quote_volume": 66460.33479,
          "trades": 214,
          "taker_buy_base": 438664.1,
          "taker_buy_quote": 41007.66563
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 0.0921,
          "high": 0.0922,
          "low": 0.0904,
          "close": 0.0908,
          "volume": 609331.6,
          "close_time": 1762966799999,
          "quote_volume": 55491.84792,
          "trades": 218,
          "taker_buy_base": 232415.5,
          "taker_buy_quote": 21177.24951
        },
        {
          "timestamp": 1762966800000,
          "datetime": "2025-11-12T17:00:00",
          "open": 0.0907,
          "high": 0.0911,
          "low": 0.0879,
          "close": 0.0907,
          "volume": 1309288.2,
          "close_time": 1762970399999,
          "quote_volume": 116976.36825,
          "trades": 296,
          "taker_buy_base": 625286.0,
          "taker_buy_quote": 55851.62738
        },
        {
          "timestamp": 1762970400000,
          "datetime": "2025-11-12T18:00:00",
          "open": 0.091,
          "high": 0.0915,
          "low": 0.0906,
          "close": 0.0907,
          "volume": 233735.1,
          "close_time": 1762973999999,
          "quote_volume": 21303.04961,
          "trades": 71,
          "taker_buy_base": 14520.6,
          "taker_buy_quote": 1321.90023
        },
        {
          "timestamp": 1762974000000,
          "datetime": "2025-11-12T19:00:00",
          "open": 0.0906,
          "high": 0.0911,
          "low": 0.0898,
          "close": 0.091,
          "volume": 301443.3,
          "close_time": 1762977599999,
          "quote_volume": 27240.84589,
          "trades": 76,
          "taker_buy_base": 243230.3,
          "taker_buy_quote": 21979.38334
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 0.0907,
          "high": 0.0922,
          "low": 0.0905,
          "close": 0.0919,
          "volume": 244669.2,
          "close_time": 1762981199999,
          "quote_volume": 22444.76419,
          "trades": 78,
          "taker_buy_base": 43364.7,
          "taker_buy_quote": 3985.37798
        },
        {
          "timestamp": 1762981200000,
          "datetime": "2025-11-12T21:00:00",
          "open": 0.092,
          "high": 0.0924,
          "low": 0.0916,
          "close": 0.0918,
          "volume": 285123.6,
          "close_time": 1762984799999,
          "quote_volume": 26230.64362,
          "trades": 57,
          "taker_buy_base": 26601.1,
          "taker_buy_quote": 2451.36538
        },
        {
          "timestamp": 1762984800000,
          "datetime": "2025-11-12T22:00:00",
          "open": 0.0918,
          "high": 0.0928,
          "low": 0.0917,
          "close": 0.0927,
          "volume": 157371.4,
          "close_time": 1762988399999,
          "quote_volume": 14513.78033,
          "trades": 33,
          "taker_buy_base": 140165.5,
          "taker_buy_quote": 12921.2813
        },
        {
          "timestamp": 1762988400000,
          "datetime": "2025-11-12T23:00:00",
          "open": 0.0921,
          "high": 0.0926,
          "low": 0.0917,
          "close": 0.092,
          "volume": 103009.8,
          "close_time": 1762991999999,
          "quote_volume": 9508.81911,
          "trades": 31,
          "taker_buy_base": 96684.5,
          "taker_buy_quote": 8925.25029
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.0922,
          "high": 0.0974,
          "low": 0.0921,
          "close": 0.0952,
          "volume": 1686069.6,
          "close_time": 1762995599999,
          "quote_volume": 160109.85369,
          "trades": 412,
          "taker_buy_base": 976427.1,
          "taker_buy_quote": 92642.29762
        },
        {
          "timestamp": 1762995600000,
          "datetime": "2025-11-13T01:00:00",
          "open": 0.095,
          "high": 0.0968,
          "low": 0.0938,
          "close": 0.0938,
          "volume": 399455.3,
          "close_time": 1762999199999,
          "quote_volume": 37885.0395,
          "trades": 121,
          "taker_buy_base": 192648.9,
          "taker_buy_quote": 18279.06079
        },
        {
          "timestamp": 1762999200000,
          "datetime": "2025-11-13T02:00:00",
          "open": 0.0941,
          "high": 0.096,
          "low": 0.0938,
          "close": 0.0943,
          "volume": 156008.3,
          "close_time": 1763002799999,
          "quote_volume": 14867.50392,
          "trades": 73,
          "taker_buy_base": 42717.7,
          "taker_buy_quote": 4065.74585
        },
        {
          "timestamp": 1763002800000,
          "datetime": "2025-11-13T03:00:00",
          "open": 0.094,
          "high": 0.0956,
          "low": 0.0927,
          "close": 0.0947,
          "volume": 212770.2,
          "close_time": 1763006399999,
          "quote_volume": 20098.26374,
          "trades": 78,
          "taker_buy_base": 99336.5,
          "taker_buy_quote": 9367.59041
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 0.0947,
          "high": 0.0947,
          "low": 0.0936,
          "close": 0.094,
          "volume": 95254.1,
          "close_time": 1763009999999,
          "quote_volume": 8969.50225,
          "trades": 53,
          "taker_buy_base": 37412.2,
          "taker_buy_quote": 3523.81487
        },
        {
          "timestamp": 1763010000000,
          "datetime": "2025-11-13T05:00:00",
          "open": 0.0935,
          "high": 0.0945,
          "low": 0.0932,
          "close": 0.0944,
          "volume": 118720.3,
          "close_time": 1763013599999,
          "quote_volume": 11139.32884,
          "trades": 29,
          "taker_buy_base": 65139.2,
          "taker_buy_quote": 6093.27399
        },
        {
          "timestamp": 1763013600000,
          "datetime": "2025-11-13T06:00:00",
          "open": 0.0944,
          "high": 0.0948,
          "low": 0.0943,
          "close": 0.0945,
          "volume": 32511.2,
          "close_time": 1763017199999,
          "quote_volume": 3071.23777,
          "trades": 22,
          "taker_buy_base": 20018.7,
          "taker_buy_quote": 1890.81877
        },
        {
          "timestamp": 1763017200000,
          "datetime": "2025-11-13T07:00:00",
          "open": 0.0947,
          "high": 0.0947,
          "low": 0.0936,
          "close": 0.0936,
          "volume": 19357.6,
          "close_time": 1763020799999,
          "quote_volume": 1825.28988,
          "trades": 15,
          "taker_buy_base": 12732.1,
          "taker_buy_quote": 1201.72815
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 0.0939,
          "high": 0.0947,
          "low": 0.0939,
          "close": 0.0945,
          "volume": 29018.4,
          "close_time": 1763024399999,
          "quote_volume": 2739.59055,
          "trades": 17,
          "taker_buy_base": 11552.0,
          "taker_buy_quote": 1090.89102
        },
        {
          "timestamp": 1763024400000,
          "datetime": "2025-11-13T09:00:00",
          "open": 0.0942,
          "high": 0.0945,
          "low": 0.0928,
          "close": 0.0928,
          "volume": 84265.1,
          "close_time": 1763027999999,
          "quote_volume": 7878.2981,
          "trades": 31,
          "taker_buy_base": 35154.6,
          "taker_buy_quote": 3283.01635
        },
        {
          "timestamp": 1763028000000,
          "datetime": "2025-11-13T10:00:00",
          "open": 0.0931,
          "high": 0.0939,
          "low": 0.0928,
          "close": 0.0928,
          "volume": 112862.2,
          "close_time": 1763031599999,
          "quote_volume": 10514.52819,
          "trades": 39,
          "taker_buy_base": 44256.0,
          "taker_buy_quote": 4120.32239
        },
        {
          "timestamp": 1763031600000,
          "datetime": "2025-11-13T11:00:00",
          "open": 0.0929,
          "high": 0.0936,
          "low": 0.0929,
          "close": 0.0935,
          "volume": 26707.0,
          "close_time": 1763035199999,
          "quote_volume": 2487.0825,
          "trades": 10,
          "taker_buy_base": 14606.7,
          "taker_buy_quote": 1362.0731
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 0.0935,
          "high": 0.0939,
          "low": 0.0934,
          "close": 0.0936,
          "volume": 12603.6,
          "close_time": 1763038799999,
          "quote_volume": 1178.59515,
          "trades": 11,
          "taker_buy_base": 4757.6,
          "taker_buy_quote": 444.95211
        },
        {
          "timestamp": 1763038800000,
          "datetime": "2025-11-13T13:00:00",
          "open": 0.094,
          "high": 0.094,
          "low": 0.0927,
          "close": 0.0929,
          "volume": 179765.9,
          "close_time": 1763042399999,
          "quote_volume": 16733.26498,
          "trades": 67,
          "taker_buy_base": 129036.7,
          "taker_buy_quote": 12003.15607
        },
        {
          "timestamp": 1763042400000,
          "datetime": "2025-11-13T14:00:00",
          "open": 0.0931,
          "high": 0.0938,
          "low": 0.0913,
          "close": 0.0935,
          "volume": 780515.0,
          "close_time": 1763045999999,
          "quote_volume": 72086.33338,
          "trades": 150,
          "taker_buy_base": 424056.5,
          "taker_buy_quote": 39159.68757
        },
        {
          "timestamp": 1763046000000,
          "datetime": "2025-11-13T15:00:00",
          "open": 0.0929,
          "high": 0.0939,
          "low": 0.0909,
          "close": 0.0915,
          "volume": 327377.9,
          "close_time": 1763049599999,
          "quote_volume": 30084.8625,
          "trades": 51,
          "taker_buy_base": 28575.8,
          "taker_buy_quote": 2639.81297
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 0.0913,
          "high": 0.0913,
          "low": 0.09,
          "close": 0.0903,
          "volume": 985334.1,
          "close_time": 1763053199999,
          "quote_volume": 89442.05668,
          "trades": 99,
          "taker_buy_base": 331847.6,
          "taker_buy_quote": 30109.52333
        },
        {
          "timestamp": 1763053200000,
          "datetime": "2025-11-13T17:00:00",
          "open": 0.0903,
          "high": 0.097,
          "low": 0.0876,
          "close": 0.0876,
          "volume": 1056509.0,
          "close_time": 1763056799999,
          "quote_volume": 95029.61117,
          "trades": 374,
          "taker_buy_base": 406467.1,
          "taker_buy_quote": 36771.86019
        },
        {
          "timestamp": 1763056800000,
          "datetime": "2025-11-13T18:00:00",
          "open": 0.0876,
          "high": 0.0879,
          "low": 0.0866,
          "close": 0.0876,
          "volume": 543953.5,
          "close_time": 1763060399999,
          "quote_volume": 47457.27887,
          "trades": 211,
          "taker_buy_base": 146702.6,
          "taker_buy_quote": 12805.77105
        },
        {
          "timestamp": 1763060400000,
          "datetime": "2025-11-13T19:00:00",
          "open": 0.0874,
          "high": 0.0882,
          "low": 0.0869,
          "close": 0.0874,
          "volume": 316513.7,
          "close_time": 1763063999999,
          "quote_volume": 27751.99651,
          "trades": 69,
          "taker_buy_base": 160850.3,
          "taker_buy_quote": 14116.74551
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 0.0877,
          "high": 0.0877,
          "low": 0.0859,
          "close": 0.0864,
          "volume": 301812.0,
          "close_time": 1763067599999,
          "quote_volume": 26179.52044,
          "trades": 85,
          "taker_buy_base": 204064.6,
          "taker_buy_quote": 17700.93918
        },
        {
          "timestamp": 1763067600000,
          "datetime": "2025-11-13T21:00:00",
          "open": 0.0865,
          "high": 0.0867,
          "low": 0.0854,
          "close": 0.0865,
          "volume": 156569.2,
          "close_time": 1763071199999,
          "quote_volume": 13493.41325,
          "trades": 45,
          "taker_buy_base": 51686.9,
          "taker_buy_quote": 4456.64192
        },
        {
          "timestamp": 1763071200000,
          "datetime": "2025-11-13T22:00:00",
          "open": 0.0865,
          "high": 0.0882,
          "low": 0.0865,
          "close": 0.0882,
          "volume": 111067.8,
          "close_time": 1763074799999,
          "quote_volume": 9714.1813,
          "trades": 42,
          "taker_buy_base": 49186.0,
          "taker_buy_quote": 4322.46493
        },
        {
          "timestamp": 1763074800000,
          "datetime": "2025-11-13T23:00:00",
          "open": 0.0876,
          "high": 0.0891,
          "low": 0.0874,
          "close": 0.0881,
          "volume": 122485.1,
          "close_time": 1763078399999,
          "quote_volume": 10849.66049,
          "trades": 78,
          "taker_buy_base": 39504.3,
          "taker_buy_quote": 3501.74205
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.0881,
          "high": 0.0891,
          "low": 0.0875,
          "close": 0.0883,
          "volume": 169772.8,
          "close_time": 1763081999999,
          "quote_volume": 15029.70022,
          "trades": 84,
          "taker_buy_base": 83455.0,
          "taker_buy_quote": 7397.20099
        },
        {
          "timestamp": 1763082000000,
          "datetime": "2025-11-14T01:00:00",
          "open": 0.0882,
          "high": 0.0911,
          "low": 0.088,
          "close": 0.0892,
          "volume": 627713.2,
          "close_time": 1763085599999,
          "quote_volume": 56292.87764,
          "trades": 180,
          "taker_buy_base": 415988.9,
          "taker_buy_quote": 37342.036
        },
        {
          "timestamp": 1763085600000,
          "datetime": "2025-11-14T02:00:00",
          "open": 0.089,
          "high": 0.0904,
          "low": 0.0889,
          "close": 0.0899,
          "volume": 536391.2,
          "close_time": 1763089199999,
          "quote_volume": 48057.92028,
          "trades": 124,
          "taker_buy_base": 240661.2,
          "taker_buy_quote": 21444.50495
        },
        {
          "timestamp": 1763089200000,
          "datetime": "2025-11-14T03:00:00",
          "open": 0.0898,
          "high": 0.0906,
          "low": 0.0886,
          "close": 0.0893,
          "volume": 195784.4,
          "close_time": 1763092799999,
          "quote_volume": 17559.39299,
          "trades": 80,
          "taker_buy_base": 168708.4,
          "taker_buy_quote": 15130.90097
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 0.0893,
          "high": 0.0909,
          "low": 0.0859,
          "close": 0.0876,
          "volume": 234812.4,
          "close_time": 1763096399999,
          "quote_volume": 20649.04169,
          "trades": 194,
          "taker_buy_base": 98700.7,
          "taker_buy_quote": 8688.66679
        },
        {
          "timestamp": 1763096400000,
          "datetime": "2025-11-14T05:00:00",
          "open": 0.0875,
          "high": 0.0891,
          "low": 0.0875,
          "close": 0.0887,
          "volume": 233860.8,
          "close_time": 1763099999999,
          "quote_volume": 20634.27333,
          "trades": 125,
          "taker_buy_base": 109724.8,
          "taker_buy_quote": 9669.73261
        },
        {
          "timestamp": 1763100000000,
          "datetime": "2025-11-14T06:00:00",
          "open": 0.0888,
          "high": 0.0915,
          "low": 0.0881,
          "close": 0.0915,
          "volume": 296706.0,
          "close_time": 1763103599999,
          "quote_volume": 26569.26929,
          "trades": 165,
          "taker_buy_base": 111784.4,
          "taker_buy_quote": 10046.97872
        },
        {
          "timestamp": 1763103600000,
          "datetime": "2025-11-14T07:00:00",
          "open": 0.091,
          "high": 0.0912,
          "low": 0.0899,
          "close": 0.0903,
          "volume": 445231.5,
          "close_time": 1763107199999,
          "quote_volume": 40281.8889,
          "trades": 158,
          "taker_buy_base": 199147.2,
          "taker_buy_quote": 18015.59221
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 0.0902,
          "high": 0.0905,
          "low": 0.0894,
          "close": 0.0897,
          "volume": 333852.1,
          "close_time": 1763110799999,
          "quote_volume": 30035.20161,
          "trades": 138,
          "taker_buy_base": 173163.4,
          "taker_buy_quote": 15562.84608
        },
        {
          "timestamp": 1763110800000,
          "datetime": "2025-11-14T09:00:00",
          "open": 0.0898,
          "high": 0.0899,
          "low": 0.0875,
          "close": 0.0876,
          "volume": 201107.0,
          "close_time": 1763114399999,
          "quote_volume": 17833.39787,
          "trades": 98,
          "taker_buy_base": 41468.6,
          "taker_buy_quote": 3686.9717
        },
        {
          "timestamp": 1763114400000,
          "datetime": "2025-11-14T10:00:00",
          "open": 0.0876,
          "high": 0.0889,
          "low": 0.0875,
          "close": 0.0887,
          "volume": 77167.9,
          "close_time": 1763117999999,
          "quote_volume": 6796.06977,
          "trades": 58,
          "taker_buy_base": 33926.0,
          "taker_buy_quote": 2997.09132
        },
        {
          "timestamp": 1763118000000,
          "datetime": "2025-11-14T11:00:00",
          "open": 0.0883,
          "high": 0.0887,
          "low": 0.0878,
          "close": 0.0886,
          "volume": 45894.7,
          "close_time": 1763121599999,
          "quote_volume": 4047.99278,
          "trades": 60,
          "taker_buy_base": 16075.1,
          "taker_buy_quote": 1416.52378
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 0.0881,
          "high": 0.0885,
          "low": 0.0861,
          "close": 0.0884,
          "volume": 520110.7,
          "close_time": 1763125199999,
          "quote_volume": 45302.85813,
          "trades": 179,
          "taker_buy_base": 275429.8,
          "taker_buy_quote": 23932.72021
        },
        {
          "timestamp": 1763125200000,
          "datetime": "2025-11-14T13:00:00",
          "open": 0.0885,
          "high": 0.0889,
          "low": 0.0856,
          "close": 0.0868,
          "volume": 389376.2,
          "close_time": 1763128799999,
          "quote_volume": 33886.93046,
          "trades": 223,
          "taker_buy_base": 172258.5,
          "taker_buy_quote": 14957.51202
        },
        {
          "timestamp": 1763128800000,
          "datetime": "2025-11-14T14:00:00",
          "open": 0.0868,
          "high": 0.089,
          "low": 0.086,
          "close": 0.0883,
          "volume": 615373.8,
          "close_time": 1763132399999,
          "quote_volume": 54340.64645,
          "trades": 247,
          "taker_buy_base": 358368.1,
          "taker_buy_quote": 31660.92694
        },
        {
          "timestamp": 1763132400000,
          "datetime": "2025-11-14T15:00:00",
          "open": 0.0882,
          "high": 0.0893,
          "low": 0.0873,
          "close": 0.0886,
          "volume": 172983.9,
          "close_time": 1763135999999,
          "quote_volume": 15265.93629,
          "trades": 112,
          "taker_buy_base": 85331.1,
          "taker_buy_quote": 7525.84704
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 0.0884,
          "high": 0.089,
          "low": 0.0878,
          "close": 0.0882,
          "volume": 214150.2,
          "close_time": 1763139599999,
          "quote_volume": 18930.30731,
          "trades": 116,
          "taker_buy_base": 127963.9,
          "taker_buy_quote": 11320.04468
        },
        {
          "timestamp": 1763139600000,
          "datetime": "2025-11-14T17:00:00",
          "open": 0.0882,
          "high": 0.0887,
          "low": 0.086,
          "close": 0.0862,
          "volume": 400929.2,
          "close_time": 1763143199999,
          "quote_volume": 34876.91385,
          "trades": 114,
          "taker_buy_base": 192262.4,
          "taker_buy_quote": 16748.81914
        },
        {
          "timestamp": 1763143200000,
          "datetime": "2025-11-14T18:00:00",
          "open": 0.0861,
          "high": 0.0872,
          "low": 0.086,
          "close": 0.086,
          "volume": 87237.0,
          "close_time": 1763146799999,
          "quote_volume": 7547.33407,
          "trades": 81,
          "taker_buy_base": 45097.2,
          "taker_buy_quote": 3902.28413
        },
        {
          "timestamp": 1763146800000,
          "datetime": "2025-11-14T19:00:00",
          "open": 0.086,
          "high": 0.0876,
          "low": 0.0858,
          "close": 0.0873,
          "volume": 142179.2,
          "close_time": 1763150399999,
          "quote_volume": 12305.98161,
          "trades": 91,
          "taker_buy_base": 96101.4,
          "taker_buy_quote": 8299.97583
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 0.0873,
          "high": 0.0876,
          "low": 0.0837,
          "close": 0.0838,
          "volume": 791115.1,
          "close_time": 1763153999999,
          "quote_volume": 67143.11667,
          "trades": 277,
          "taker_buy_base": 354838.6,
          "taker_buy_quote": 30105.70554
        },
        {
          "timestamp": 1763154000000,
          "datetime": "2025-11-14T21:00:00",
          "open": 0.0838,
          "high": 0.0852,
          "low": 0.0832,
          "close": 0.0848,
          "volume": 190846.5,
          "close_time": 1763157599999,
          "quote_volume": 16175.12196,
          "trades": 82,
          "taker_buy_base": 74148.4,
          "taker_buy_quote": 6299.02211
        },
        {
          "timestamp": 1763157600000,
          "datetime": "2025-11-14T22:00:00",
          "open": 0.085,
          "high": 0.0855,
          "low": 0.0843,
          "close": 0.0843,
          "volume": 101897.3,
          "close_time": 1763161199999,
          "quote_volume": 8610.82323,
          "trades": 50,
          "taker_buy_base": 40206.3,
          "taker_buy_quote": 3400.22666
        },
        {
          "timestamp": 1763161200000,
          "datetime": "2025-11-14T23:00:00",
          "open": 0.0841,
          "high": 0.0841,
          "low": 0.0816,
          "close": 0.0832,
          "volume": 760116.0,
          "close_time": 1763164799999,
          "quote_volume": 62861.20663,
          "trades": 219,
          "taker_buy_base": 319418.6,
          "taker_buy_quote": 26437.83464
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.0836,
          "high": 0.0846,
          "low": 0.0836,
          "close": 0.0846,
          "volume": 47603.7,
          "close_time": 1763168399999,
          "quote_volume": 3999.14485,
          "trades": 32,
          "taker_buy_base": 17536.4,
          "taker_buy_quote": 1475.60998
        },
        {
          "timestamp": 1763168400000,
          "datetime": "2025-11-15T01:00:00",
          "open": 0.0848,
          "high": 0.0861,
          "low": 0.0847,
          "close": 0.0861,
          "volume": 72971.3,
          "close_time": 1763171999999,
          "quote_volume": 6209.49027,
          "trades": 51,
          "taker_buy_base": 52720.0,
          "taker_buy_quote": 4476.89561
        },
        {
          "timestamp": 1763172000000,
          "datetime": "2025-11-15T02:00:00",
          "open": 0.086,
          "high": 0.0867,
          "low": 0.086,
          "close": 0.0867,
          "volume": 24452.5,
          "close_time": 1763175599999,
          "quote_volume": 2113.90801,
          "trades": 17,
          "taker_buy_base": 973.1,
          "taker_buy_quote": 84.36777
        },
        {
          "timestamp": 1763175600000,
          "datetime": "2025-11-15T03:00:00",
          "open": 0.0868,
          "high": 0.0873,
          "low": 0.0868,
          "close": 0.0868,
          "volume": 173761.0,
          "close_time": 1763179199999,
          "quote_volume": 15121.61093,
          "trades": 29,
          "taker_buy_base": 59081.7,
          "taker_buy_quote": 5140.9081
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 0.0868,
          "high": 0.0869,
          "low": 0.0863,
          "close": 0.0863,
          "volume": 196855.7,
          "close_time": 1763182799999,
          "quote_volume": 17083.2325,
          "trades": 33,
          "taker_buy_base": 177326.2,
          "taker_buy_quote": 15394.3218
        },
        {
          "timestamp": 1763182800000,
          "datetime": "2025-11-15T05:00:00",
          "open": 0.0869,
          "high": 0.0874,
          "low": 0.0866,
          "close": 0.0874,
          "volume": 142517.2,
          "close_time": 1763186399999,
          "quote_volume": 12378.69455,
          "trades": 18,
          "taker_buy_base": 2416.0,
          "taker_buy_quote": 209.9962
        },
        {
          "timestamp": 1763186400000,
          "datetime": "2025-11-15T06:00:00",
          "open": 0.0875,
          "high": 0.0882,
          "low": 0.0875,
          "close": 0.0881,
          "volume": 80671.1,
          "close_time": 1763189999999,
          "quote_volume": 7093.45104,
          "trades": 25,
          "taker_buy_base": 77581.1,
          "taker_buy_quote": 6821.99742
        },
        {
          "timestamp": 1763190000000,
          "datetime": "2025-11-15T07:00:00",
          "open": 0.0874,
          "high": 0.0874,
          "low": 0.0867,
          "close": 0.0867,
          "volume": 81537.0,
          "close_time": 1763193599999,
          "quote_volume": 7093.7348,
          "trades": 26,
          "taker_buy_base": 38154.9,
          "taker_buy_quote": 3320.3783
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 0.0867,
          "high": 0.0867,
          "low": 0.0851,
          "close": 0.0852,
          "volume": 134605.3,
          "close_time": 1763197199999,
          "quote_volume": 11552.88144,
          "trades": 47,
          "taker_buy_base": 56115.6,
          "taker_buy_quote": 4804.82489
        },
        {
          "timestamp": 1763197200000,
          "datetime": "2025-11-15T09:00:00",
          "open": 0.0854,
          "high": 0.0864,
          "low": 0.0854,
          "close": 0.086,
          "volume": 70578.5,
          "close_time": 1763200799999,
          "quote_volume": 6061.1302,
          "trades": 21,
          "taker_buy_base": 34055.6,
          "taker_buy_quote": 2935.86607
        },
        {
          "timestamp": 1763200800000,
          "datetime": "2025-11-15T10:00:00",
          "open": 0.086,
          "high": 0.086,
          "low": 0.0854,
          "close": 0.0859,
          "volume": 50058.5,
          "close_time": 1763204399999,
          "quote_volume": 4299.61521,
          "trades": 17,
          "taker_buy_base": 39318.6,
          "taker_buy_quote": 3376.27196
        },
        {
          "timestamp": 1763204400000,
          "datetime": "2025-11-15T11:00:00",
          "open": 0.0859,
          "high": 0.086,
          "low": 0.0848,
          "close": 0.0854,
          "volume": 93299.1,
          "close_time": 1763207999999,
          "quote_volume": 7989.78219,
          "trades": 23,
          "taker_buy_base": 41310.1,
          "taker_buy_quote": 3530.27791
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 0.0854,
          "high": 0.0864,
          "low": 0.0854,
          "close": 0.0862,
          "volume": 95025.6,
          "close_time": 1763211599999,
          "quote_volume": 8187.46004,
          "trades": 18,
          "taker_buy_base": 64976.0,
          "taker_buy_quote": 5599.83916
        },
        {
          "timestamp": 1763211600000,
          "datetime": "2025-11-15T13:00:00",
          "open": 0.0863,
          "high": 0.0869,
          "low": 0.086,
          "close": 0.0865,
          "volume": 153816.8,
          "close_time": 1763215199999,
          "quote_volume": 13299.20378,
          "trades": 44,
          "taker_buy_base": 65576.9,
          "taker_buy_quote": 5659.21034
        },
        {
          "timestamp": 1763215200000,
          "datetime": "2025-11-15T14:00:00",
          "open": 0.0862,
          "high": 0.0862,
          "low": 0.0858,
          "close": 0.086,
          "volume": 237314.3,
          "close_time": 1763218799999,
          "quote_volume": 20404.63457,
          "trades": 35,
          "taker_buy_base": 87494.2,
          "taker_buy_quote": 7521.63736
        },
        {
          "timestamp": 1763218800000,
          "datetime": "2025-11-15T15:00:00",
          "open": 0.0861,
          "high": 0.0861,
          "low": 0.0858,
          "close": 0.086,
          "volume": 49391.1,
          "close_time": 1763222399999,
          "quote_volume": 4252.13937,
          "trades": 8,
          "taker_buy_base": 48767.6,
          "taker_buy_quote": 4198.64307
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 0.0853,
          "high": 0.0859,
          "low": 0.0852,
          "close": 0.0858,
          "volume": 69984.6,
          "close_time": 1763225999999,
          "quote_volume": 5983.80224,
          "trades": 15,
          "taker_buy_base": 32688.9,
          "taker_buy_quote": 2801.83136
        },
        {
          "timestamp": 1763226000000,
          "datetime": "2025-11-15T17:00:00",
          "open": 0.0859,
          "high": 0.0866,
          "low": 0.0859,
          "close": 0.0862,
          "volume": 103352.8,
          "close_time": 1763229599999,
          "quote_volume": 8888.61676,
          "trades": 43,
          "taker_buy_base": 71418.7,
          "taker_buy_quote": 6143.48377
        },
        {
          "timestamp": 1763229600000,
          "datetime": "2025-11-15T18:00:00",
          "open": 0.0862,
          "high": 0.0866,
          "low": 0.0858,
          "close": 0.0861,
          "volume": 101823.4,
          "close_time": 1763233199999,
          "quote_volume": 8770.93665,
          "trades": 23,
          "taker_buy_base": 20877.5,
          "taker_buy_quote": 1798.32708
        },
        {
          "timestamp": 1763233200000,
          "datetime": "2025-11-15T19:00:00",
          "open": 0.0861,
          "high": 0.0863,
          "low": 0.0858,
          "close": 0.0858,
          "volume": 64958.1,
          "close_time": 1763236799999,
          "quote_volume": 5579.30246,
          "trades": 15,
          "taker_buy_base": 10428.2,
          "taker_buy_quote": 897.95028
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 0.0858,
          "high": 0.0858,
          "low": 0.0849,
          "close": 0.0851,
          "volume": 261220.4,
          "close_time": 1763240399999,
          "quote_volume": 22219.02298,
          "trades": 55,
          "taker_buy_base": 72904.5,
          "taker_buy_quote": 6216.1395
        },
        {
          "timestamp": 1763240400000,
          "datetime": "2025-11-15T21:00:00",
          "open": 0.0852,
          "high": 0.0856,
          "low": 0.0841,
          "close": 0.0843,
          "volume": 146507.7,
          "close_time": 1763243999999,
          "quote_volume": 12452.95011,
          "trades": 47,
          "taker_buy_base": 79387.0,
          "taker_buy_quote": 6752.93793
        },
        {
          "timestamp": 1763244000000,
          "datetime": "2025-11-15T22:00:00",
          "open": 0.0845,
          "high": 0.085,
          "low": 0.0845,
          "close": 0.085,
          "volume": 50291.0,
          "close_time": 1763247599999,
          "quote_volume": 4260.79207,
          "trades": 18,
          "taker_buy_base": 38194.5,
          "taker_buy_quote": 3236.13508
        },
        {
          "timestamp": 1763247600000,
          "datetime": "2025-11-15T23:00:00",
          "open": 0.0849,
          "high": 0.0852,
          "low": 0.0849,
          "close": 0.0852,
          "volume": 2260.2,
          "close_time": 1763251199999,
          "quote_volume": 192.30982,
          "trades": 6,
          "taker_buy_base": 1536.3,
          "taker_buy_quote": 130.85071
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.0845,
          "high": 0.0846,
          "low": 0.0834,
          "close": 0.0843,
          "volume": 274293.0,
          "close_time": 1763254799999,
          "quote_volume": 23037.59823,
          "trades": 54,
          "taker_buy_base": 87100.3,
          "taker_buy_quote": 7314.25707
        },
        {
          "timestamp": 1763254800000,
          "datetime": "2025-11-16T01:00:00",
          "open": 0.0839,
          "high": 0.0842,
          "low": 0.0829,
          "close": 0.0837,
          "volume": 195478.1,
          "close_time": 1763258399999,
          "quote_volume": 16360.30953,
          "trades": 41,
          "taker_buy_base": 61665.1,
          "taker_buy_quote": 5154.02177
        },
        {
          "timestamp": 1763258400000,
          "datetime": "2025-11-16T02:00:00",
          "open": 0.0837,
          "high": 0.0853,
          "low": 0.0837,
          "close": 0.0851,
          "volume": 63348.0,
          "close_time": 1763261999999,
          "quote_volume": 5372.66744,
          "trades": 23,
          "taker_buy_base": 55193.8,
          "taker_buy_quote": 4682.88376
        },
        {
          "timestamp": 1763262000000,
          "datetime": "2025-11-16T03:00:00",
          "open": 0.0852,
          "high": 0.0859,
          "low": 0.0852,
          "close": 0.0853,
          "volume": 28002.2,
          "close_time": 1763265599999,
          "quote_volume": 2395.80392,
          "trades": 10,
          "taker_buy_base": 11795.3,
          "taker_buy_quote": 1006.26723
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 0.0851,
          "high": 0.0853,
          "low": 0.0847,
          "close": 0.0852,
          "volume": 40548.0,
          "close_time": 1763269199999,
          "quote_volume": 3446.81715,
          "trades": 16,
          "taker_buy_base": 24230.0,
          "taker_buy_quote": 2057.33457
        },
        {
          "timestamp": 1763269200000,
          "datetime": "2025-11-16T05:00:00",
          "open": 0.0853,
          "high": 0.0859,
          "low": 0.0853,
          "close": 0.0858,
          "volume": 24276.6,
          "close_time": 1763272799999,
          "quote_volume": 2072.43354,
          "trades": 8,
          "taker_buy_base": 1329.1,
          "taker_buy_quote": 114.15805
        },
        {
          "timestamp": 1763272800000,
          "datetime": "2025-11-16T06:00:00",
          "open": 0.0856,
          "high": 0.086,
          "low": 0.0856,
          "close": 0.086,
          "volume": 31830.6,
          "close_time": 1763276399999,
          "quote_volume": 2731.60822,
          "trades": 11,
          "taker_buy_base": 25743.6,
          "taker_buy_quote": 2210.14162
        },
        {
          "timestamp": 1763276400000,
          "datetime": "2025-11-16T07:00:00",
          "open": 0.0857,
          "high": 0.0861,
          "low": 0.0853,
          "close": 0.0861,
          "volume": 33848.3,
          "close_time": 1763279999999,
          "quote_volume": 2908.90924,
          "trades": 17,
          "taker_buy_base": 9046.4,
          "taker_buy_quote": 777.864
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 0.0859,
          "high": 0.0859,
          "low": 0.0854,
          "close": 0.0855,
          "volume": 20469.9,
          "close_time": 1763283599999,
          "quote_volume": 1749.98608,
          "trades": 16,
          "taker_buy_base": 4148.9,
          "taker_buy_quote": 354.72412
        },
        {
          "timestamp": 1763283600000,
          "datetime": "2025-11-16T09:00:00",
          "open": 0.0853,
          "high": 0.086,
          "low": 0.0852,
          "close": 0.086,
          "volume": 99483.6,
          "close_time": 1763287199999,
          "quote_volume": 8510.80898,
          "trades": 36,
          "taker_buy_base": 65162.1,
          "taker_buy_quote": 5571.44636
        },
        {
          "timestamp": 1763287200000,
          "datetime": "2025-11-16T10:00:00",
          "open": 0.0858,
          "high": 0.0862,
          "low": 0.0858,
          "close": 0.086,
          "volume": 126481.8,
          "close_time": 1763290799999,
          "quote_volume": 10880.60137,
          "trades": 31,
          "taker_buy_base": 74188.9,
          "taker_buy_quote": 6378.79598
        },
        {
          "timestamp": 1763290800000,
          "datetime": "2025-11-16T11:00:00",
          "open": 0.0858,
          "high": 0.0859,
          "low": 0.0836,
          "close": 0.0843,
          "volume": 212411.6,
          "close_time": 1763294399999,
          "quote_volume": 17943.46483,
          "trades": 74,
          "taker_buy_base": 98475.2,
          "taker_buy_quote": 8348.9068
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 0.0843,
          "high": 0.0845,
          "low": 0.0836,
          "close": 0.0843,
          "volume": 19079.0,
          "close_time": 1763297999999,
          "quote_volume": 1603.18504,
          "trades": 18,
          "taker_buy_base": 10854.0,
          "taker_buy_quote": 910.91814
        },
        {
          "timestamp": 1763298000000,
          "datetime": "2025-11-16T13:00:00",
          "open": 0.084,
          "high": 0.0844,
          "low": 0.0834,
          "close": 0.0836,
          "volume": 127859.0,
          "close_time": 1763301599999,
          "quote_volume": 10708.44759,
          "trades": 47,
          "taker_buy_base": 35191.6,
          "taker_buy_quote": 2948.4284
        },
        {
          "timestamp": 1763301600000,
          "datetime": "2025-11-16T14:00:00",
          "open": 0.0836,
          "high": 0.0842,
          "low": 0.0833,
          "close": 0.0841,
          "volume": 30820.5,
          "close_time": 1763305199999,
          "quote_volume": 2581.20837,
          "trades": 15,
          "taker_buy_base": 15430.3,
          "taker_buy_quote": 1294.09955
        },
        {
          "timestamp": 1763305200000,
          "datetime": "2025-11-16T15:00:00",
          "open": 0.0837,
          "high": 0.084,
          "low": 0.0816,
          "close": 0.0816,
          "volume": 282805.8,
          "close_time": 1763308799999,
          "quote_volume": 23278.93053,
          "trades": 125,
          "taker_buy_base": 141269.0,
          "taker_buy_quote": 11643.90771
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 0.0819,
          "high": 0.0824,
          "low": 0.0806,
          "close": 0.0808,
          "volume": 466261.2,
          "close_time": 1763312399999,
          "quote_volume": 38075.64748,
          "trades": 106,
          "taker_buy_base": 314234.7,
          "taker_buy_quote": 25681.45243
        },
        {
          "timestamp": 1763312400000,
          "datetime": "2025-11-16T17:00:00",
          "open": 0.0809,
          "high": 0.0811,
          "low": 0.079,
          "close": 0.0804,
          "volume": 877164.3,
          "close_time": 1763315999999,
          "quote_volume": 70178.30575,
          "trades": 185,
          "taker_buy_base": 337126.0,
          "taker_buy_quote": 27010.21798
        },
        {
          "timestamp": 1763316000000,
          "datetime": "2025-11-16T18:00:00",
          "open": 0.0802,
          "high": 0.0818,
          "low": 0.0795,
          "close": 0.08,
          "volume": 626307.6,
          "close_time": 1763319599999,
          "quote_volume": 50291.39267,
          "trades": 154,
          "taker_buy_base": 217578.6,
          "taker_buy_quote": 17474.46592
        },
        {
          "timestamp": 1763319600000,
          "datetime": "2025-11-16T19:00:00",
          "open": 0.0799,
          "high": 0.0814,
          "low": 0.0799,
          "close": 0.0804,
          "volume": 215110.2,
          "close_time": 1763323199999,
          "quote_volume": 17347.4394,
          "trades": 73,
          "taker_buy_base": 94088.7,
          "taker_buy_quote": 7569.37454
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 0.0806,
          "high": 0.0814,
          "low": 0.0805,
          "close": 0.0808,
          "volume": 73025.6,
          "close_time": 1763326799999,
          "quote_volume": 5908.50532,
          "trades": 28,
          "taker_buy_base": 26588.1,
          "taker_buy_quote": 2150.08883
        },
        {
          "timestamp": 1763326800000,
          "datetime": "2025-11-16T21:00:00",
          "open": 0.0806,
          "high": 0.0806,
          "low": 0.0795,
          "close": 0.0801,
          "volume": 215437.8,
          "close_time": 1763330399999,
          "quote_volume": 17233.71981,
          "trades": 52,
          "taker_buy_base": 112735.5,
          "taker_buy_quote": 9025.4869
        },
        {
          "timestamp": 1763330400000,
          "datetime": "2025-11-16T22:00:00",
          "open": 0.0805,
          "high": 0.0819,
          "low": 0.0797,
          "close": 0.0819,
          "volume": 116607.2,
          "close_time": 1763333999999,
          "quote_volume": 9423.37592,
          "trades": 50,
          "taker_buy_base": 75198.5,
          "taker_buy_quote": 6060.36326
        },
        {
          "timestamp": 1763334000000,
          "datetime": "2025-11-16T23:00:00",
          "open": 0.0813,
          "high": 0.0824,
          "low": 0.08,
          "close": 0.0819,
          "volume": 57298.7,
          "close_time": 1763337599999,
          "quote_volume": 4677.57911,
          "trades": 33,
          "taker_buy_base": 18275.6,
          "taker_buy_quote": 1492.46634
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.0819,
          "high": 0.0832,
          "low": 0.0812,
          "close": 0.0829,
          "volume": 99835.6,
          "close_time": 1763341199999,
          "quote_volume": 8244.36991,
          "trades": 56,
          "taker_buy_base": 76364.0,
          "taker_buy_quote": 6317.58095
        },
        {
          "timestamp": 1763341200000,
          "datetime": "2025-11-17T01:00:00",
          "open": 0.0825,
          "high": 0.0825,
          "low": 0.0814,
          "close": 0.0814,
          "volume": 37161.8,
          "close_time": 1763344799999,
          "quote_volume": 3051.266,
          "trades": 28,
          "taker_buy_base": 31385.4,
          "taker_buy_quote": 2578.41956
        },
        {
          "timestamp": 1763344800000,
          "datetime": "2025-11-17T02:00:00",
          "open": 0.0815,
          "high": 0.0825,
          "low": 0.0815,
          "close": 0.082,
          "volume": 51418.4,
          "close_time": 1763348399999,
          "quote_volume": 4220.47141,
          "trades": 22,
          "taker_buy_base": 45449.0,
          "taker_buy_quote": 3730.66632
        },
        {
          "timestamp": 1763348400000,
          "datetime": "2025-11-17T03:00:00",
          "open": 0.0822,
          "high": 0.0828,
          "low": 0.0822,
          "close": 0.0825,
          "volume": 34291.4,
          "close_time": 1763351999999,
          "quote_volume": 2828.30903,
          "trades": 28,
          "taker_buy_base": 4971.4,
          "taker_buy_quote": 409.05894
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 0.0826,
          "high": 0.0829,
          "low": 0.0821,
          "close": 0.0823,
          "volume": 72364.7,
          "close_time": 1763355599999,
          "quote_volume": 5962.14169,
          "trades": 32,
          "taker_buy_base": 25432.7,
          "taker_buy_quote": 2097.93708
        },
        {
          "timestamp": 1763355600000,
          "datetime": "2025-11-17T05:00:00",
          "open": 0.0823,
          "high": 0.0823,
          "low": 0.0818,
          "close": 0.0821,
          "volume": 85513.1,
          "close_time": 1763359199999,
          "quote_volume": 7010.5548,
          "trades": 36,
          "taker_buy_base": 68812.8,
          "taker_buy_quote": 5642.13419
        },
        {
          "timestamp": 1763359200000,
          "datetime": "2025-11-17T06:00:00",
          "open": 0.0823,
          "high": 0.0824,
          "low": 0.0818,
          "close": 0.0824,
          "volume": 13560.3,
          "close_time": 1763362799999,
          "quote_volume": 1114.21981,
          "trades": 30,
          "taker_buy_base": 7689.8,
          "taker_buy_quote": 631.67032
        },
        {
          "timestamp": 1763362800000,
          "datetime": "2025-11-17T07:00:00",
          "open": 0.0825,
          "high": 0.083,
          "low": 0.0824,
          "close": 0.0829,
          "volume": 50620.8,
          "close_time": 1763366399999,
          "quote_volume": 4192.75061,
          "trades": 35,
          "taker_buy_base": 25311.2,
          "taker_buy_quote": 2098.7021
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 0.0829,
          "high": 0.0829,
          "low": 0.0824,
          "close": 0.0825,
          "volume": 51200.4,
          "close_time": 1763369999999,
          "quote_volume": 4239.37671,
          "trades": 18,
          "taker_buy_base": 30016.8,
          "taker_buy_quote": 2487.18961
        },
        {
          "timestamp": 1763370000000,
          "datetime": "2025-11-17T09:00:00",
          "open": 0.0823,
          "high": 0.0831,
          "low": 0.0823,
          "close": 0.0826,
          "volume": 115047.9,
          "close_time": 1763373599999,
          "quote_volume": 9522.57434,
          "trades": 37,
          "taker_buy_base": 26707.1,
          "taker_buy_quote": 2209.2124
        },
        {
          "timestamp": 1763373600000,
          "datetime": "2025-11-17T10:00:00",
          "open": 0.0826,
          "high": 0.0828,
          "low": 0.0824,
          "close": 0.0825,
          "volume": 26295.7,
          "close_time": 1763377199999,
          "quote_volume": 2174.11671,
          "trades": 29,
          "taker_buy_base": 26295.7,
          "taker_buy_quote": 2174.11671
        },
        {
          "timestamp": 1763377200000,
          "datetime": "2025-11-17T11:00:00",
          "open": 0.0825,
          "high": 0.0832,
          "low": 0.0824,
          "close": 0.0825,
          "volume": 88673.0,
          "close_time": 1763380799999,
          "quote_volume": 7354.14834,
          "trades": 53,
          "taker_buy_base": 56623.0,
          "taker_buy_quote": 4700.15859
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 0.0824,
          "high": 0.0825,
          "low": 0.0822,
          "close": 0.0822,
          "volume": 87915.6,
          "close_time": 1763384399999,
          "quote_volume": 7239.8012,
          "trades": 42,
          "taker_buy_base": 14425.6,
          "taker_buy_quote": 1187.69826
        },
        {
          "timestamp": 1763384400000,
          "datetime": "2025-11-17T13:00:00",
          "open": 0.0822,
          "high": 0.0822,
          "low": 0.0798,
          "close": 0.0805,
          "volume": 158842.7,
          "close_time": 1763387999999,
          "quote_volume": 12865.3337,
          "trades": 100,
          "taker_buy_base": 119494.2,
          "taker_buy_quote": 9694.29584
        },
        {
          "timestamp": 1763388000000,
          "datetime": "2025-11-17T14:00:00",
          "open": 0.0804,
          "high": 0.0837,
          "low": 0.0803,
          "close": 0.0816,
          "volume": 610592.3,
          "close_time": 1763391599999,
          "quote_volume": 50359.51401,
          "trades": 298,
          "taker_buy_base": 293150.8,
          "taker_buy_quote": 24181.58734
        },
        {
          "timestamp": 1763391600000,
          "datetime": "2025-11-17T15:00:00",
          "open": 0.0817,
          "high": 0.082,
          "low": 0.0799,
          "close": 0.0801,
          "volume": 205650.5,
          "close_time": 1763395199999,
          "quote_volume": 16633.74972,
          "trades": 207,
          "taker_buy_base": 109122.2,
          "taker_buy_quote": 8831.56586
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 0.0802,
          "high": 0.0815,
          "low": 0.0787,
          "close": 0.0815,
          "volume": 215034.0,
          "close_time": 1763398799999,
          "quote_volume": 17127.45022,
          "trades": 164,
          "taker_buy_base": 76076.3,
          "taker_buy_quote": 6086.08079
        },
        {
          "timestamp": 1763398800000,
          "datetime": "2025-11-17T17:00:00",
          "open": 0.0814,
          "high": 0.0814,
          "low": 0.0792,
          "close": 0.0794,
          "volume": 126416.8,
          "close_time": 1763402399999,
          "quote_volume": 10131.04364,
          "trades": 67,
          "taker_buy_base": 112155.8,
          "taker_buy_quote": 8994.97285
        },
        {
          "timestamp": 1763402400000,
          "datetime": "2025-11-17T18:00:00",
          "open": 0.0794,
          "high": 0.0801,
          "low": 0.0788,
          "close": 0.0795,
          "volume": 167991.6,
          "close_time": 1763405999999,
          "quote_volume": 13298.6274,
          "trades": 104,
          "taker_buy_base": 43700.0,
          "taker_buy_quote": 3462.60018
        },
        {
          "timestamp": 1763406000000,
          "datetime": "2025-11-17T19:00:00",
          "open": 0.0797,
          "high": 0.0798,
          "low": 0.0781,
          "close": 0.0788,
          "volume": 196832.9,
          "close_time": 1763409599999,
          "quote_volume": 15539.41374,
          "trades": 99,
          "taker_buy_base": 77488.3,
          "taker_buy_quote": 6130.85736
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 0.0787,
          "high": 0.0791,
          "low": 0.0777,
          "close": 0.0787,
          "volume": 147452.1,
          "close_time": 1763413199999,
          "quote_volume": 11573.73373,
          "trades": 105,
          "taker_buy_base": 35466.7,
          "taker_buy_quote": 2785.10613
        },
        {
          "timestamp": 1763413200000,
          "datetime": "2025-11-17T21:00:00",
          "open": 0.0787,
          "high": 0.079,
          "low": 0.0777,
          "close": 0.0782,
          "volume": 132824.9,
          "close_time": 1763416799999,
          "quote_volume": 10435.34943,
          "trades": 76,
          "taker_buy_base": 90952.5,
          "taker_buy_quote": 7161.5159
        },
        {
          "timestamp": 1763416800000,
          "datetime": "2025-11-17T22:00:00",
          "open": 0.0783,
          "high": 0.0794,
          "low": 0.0782,
          "close": 0.0791,
          "volume": 92535.3,
          "close_time": 1763420399999,
          "quote_volume": 7325.60381,
          "trades": 29,
          "taker_buy_base": 29891.8,
          "taker_buy_quote": 2362.24501
        },
        {
          "timestamp": 1763420400000,
          "datetime": "2025-11-17T23:00:00",
          "open": 0.0792,
          "high": 0.0796,
          "low": 0.0789,
          "close": 0.0795,
          "volume": 63687.1,
          "close_time": 1763423999999,
          "quote_volume": 5041.74567,
          "trades": 62,
          "taker_buy_base": 35608.4,
          "taker_buy_quote": 2820.27393
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.0793,
          "high": 0.0794,
          "low": 0.077,
          "close": 0.0791,
          "volume": 295636.1,
          "close_time": 1763427599999,
          "quote_volume": 23168.83458,
          "trades": 154,
          "taker_buy_base": 162935.6,
          "taker_buy_quote": 12816.96052
        },
        {
          "timestamp": 1763427600000,
          "datetime": "2025-11-18T01:00:00",
          "open": 0.079,
          "high": 0.0794,
          "low": 0.0788,
          "close": 0.0789,
          "volume": 52902.3,
          "close_time": 1763431199999,
          "quote_volume": 4180.20322,
          "trades": 32,
          "taker_buy_base": 32579.3,
          "taker_buy_quote": 2574.27014
        },
        {
          "timestamp": 1763431200000,
          "datetime": "2025-11-18T02:00:00",
          "open": 0.0789,
          "high": 0.0803,
          "low": 0.0783,
          "close": 0.079,
          "volume": 207263.8,
          "close_time": 1763434799999,
          "quote_volume": 16440.13106,
          "trades": 90,
          "taker_buy_base": 45980.4,
          "taker_buy_quote": 3629.89606
        },
        {
          "timestamp": 1763434800000,
          "datetime": "2025-11-18T03:00:00",
          "open": 0.079,
          "high": 0.0802,
          "low": 0.078,
          "close": 0.0798,
          "volume": 67824.9,
          "close_time": 1763438399999,
          "quote_volume": 5351.79661,
          "trades": 43,
          "taker_buy_base": 37323.8,
          "taker_buy_quote": 2957.02131
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 0.0799,
          "high": 0.0804,
          "low": 0.0787,
          "close": 0.0804,
          "volume": 114175.0,
          "close_time": 1763441999999,
          "quote_volume": 9074.16171,
          "trades": 73,
          "taker_buy_base": 61726.7,
          "taker_buy_quote": 4912.65685
        },
        {
          "timestamp": 1763442000000,
          "datetime": "2025-11-18T05:00:00",
          "open": 0.0801,
          "high": 0.081,
          "low": 0.0798,
          "close": 0.0799,
          "volume": 117498.0,
          "close_time": 1763445599999,
          "quote_volume": 9478.93147,
          "trades": 54,
          "taker_buy_base": 102651.0,
          "taker_buy_quote": 8283.73356
        },
        {
          "timestamp": 1763445600000,
          "datetime": "2025-11-18T06:00:00",
          "open": 0.0797,
          "high": 0.0799,
          "low": 0.0787,
          "close": 0.0789,
          "volume": 169963.3,
          "close_time": 1763449199999,
          "quote_volume": 13464.94816,
          "trades": 89,
          "taker_buy_base": 52178.0,
          "taker_buy_quote": 4130.69248
        },
        {
          "timestamp": 1763449200000,
          "datetime": "2025-11-18T07:00:00",
          "open": 0.0789,
          "high": 0.0798,
          "low": 0.0786,
          "close": 0.0795,
          "volume": 152434.6,
          "close_time": 1763452799999,
          "quote_volume": 12078.85195,
          "trades": 77,
          "taker_buy_base": 89554.9,
          "taker_buy_quote": 7077.33491
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 0.0798,
          "high": 0.0805,
          "low": 0.0794,
          "close": 0.0802,
          "volume": 97650.1,
          "close_time": 1763456399999,
          "quote_volume": 7822.63632,
          "trades": 45,
          "taker_buy_base": 58362.2,
          "taker_buy_quote": 4680.19214
        },
        {
          "timestamp": 1763456400000,
          "datetime": "2025-11-18T09:00:00",
          "open": 0.0803,
          "high": 0.0805,
          "low": 0.0796,
          "close": 0.0805,
          "volume": 51115.6,
          "close_time": 1763459999999,
          "quote_volume": 4087.81692,
          "trades": 57,
          "taker_buy_base": 31394.8,
          "taker_buy_quote": 2510.67305
        },
        {
          "timestamp": 1763460000000,
          "datetime": "2025-11-18T10:00:00",
          "open": 0.0804,
          "high": 0.0805,
          "low": 0.0799,
          "close": 0.08,
          "volume": 169212.8,
          "close_time": 1763463599999,
          "quote_volume": 13549.42634,
          "trades": 36,
          "taker_buy_base": 85481.8,
          "taker_buy_quote": 6856.65183
        },
        {
          "timestamp": 1763463600000,
          "datetime": "2025-11-18T11:00:00",
          "open": 0.0802,
          "high": 0.0802,
          "low": 0.0794,
          "close": 0.0794,
          "volume": 29594.4,
          "close_time": 1763467199999,
          "quote_volume": 2363.13859,
          "trades": 28,
          "taker_buy_base": 10326.7,
          "taker_buy_quote": 825.46946
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 0.0793,
          "high": 0.0798,
          "low": 0.0788,
          "close": 0.0796,
          "volume": 123638.5,
          "close_time": 1763470799999,
          "quote_volume": 9795.14387,
          "trades": 33,
          "taker_buy_base": 45984.2,
          "taker_buy_quote": 3646.97298
        },
        {
          "timestamp": 1763470800000,
          "datetime": "2025-11-18T13:00:00",
          "open": 0.0795,
          "high": 0.0795,
          "low": 0.0789,
          "close": 0.0792,
          "volume": 58623.5,
          "close_time": 1763474399999,
          "quote_volume": 4642.245,
          "trades": 31,
          "taker_buy_base": 10210.4,
          "taker_buy_quote": 808.06338
        },
        {
          "timestamp": 1763474400000,
          "datetime": "2025-11-18T14:00:00",
          "open": 0.0793,
          "high": 0.0806,
          "low": 0.0792,
          "close": 0.0797,
          "volume": 190323.5,
          "close_time": 1763477999999,
          "quote_volume": 15208.76305,
          "trades": 111,
          "taker_buy_base": 133332.2,
          "taker_buy_quote": 10678.34393
        },
        {
          "timestamp": 1763478000000,
          "datetime": "2025-11-18T15:00:00",
          "open": 0.0796,
          "high": 0.0814,
          "low": 0.0793,
          "close": 0.081,
          "volume": 450992.4,
          "close_time": 1763481599999,
          "quote_volume": 36291.09901,
          "trades": 137,
          "taker_buy_base": 228413.6,
          "taker_buy_quote": 18379.88821
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 0.081,
          "high": 0.0822,
          "low": 0.0808,
          "close": 0.0816,
          "volume": 255969.7,
          "close_time": 1763485199999,
          "quote_volume": 20936.76849,
          "trades": 113,
          "taker_buy_base": 198712.9,
          "taker_buy_quote": 16260.37552
        },
        {
          "timestamp": 1763485200000,
          "datetime": "2025-11-18T17:00:00",
          "open": 0.0821,
          "high": 0.0824,
          "low": 0.0816,
          "close": 0.0821,
          "volume": 36041.6,
          "close_time": 1763488799999,
          "quote_volume": 2949.17407,
          "trades": 35,
          "taker_buy_base": 22709.4,
          "taker_buy_quote": 1857.64945
        },
        {
          "timestamp": 1763488800000,
          "datetime": "2025-11-18T18:00:00",
          "open": 0.0823,
          "high": 0.0828,
          "low": 0.0822,
          "close": 0.0824,
          "volume": 252184.5,
          "close_time": 1763492399999,
          "quote_volume": 20805.01614,
          "trades": 66,
          "taker_buy_base": 216604.4,
          "taker_buy_quote": 17870.27751
        },
        {
          "timestamp": 1763492400000,
          "datetime": "2025-11-18T19:00:00",
          "open": 0.0824,
          "high": 0.0827,
          "low": 0.0822,
          "close": 0.0822,
          "volume": 160216.5,
          "close_time": 1763495999999,
          "quote_volume": 13216.33147,
          "trades": 51,
          "taker_buy_base": 18693.0,
          "taker_buy_quote": 1540.66399
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 0.0823,
          "high": 0.0823,
          "low": 0.0816,
          "close": 0.0817,
          "volume": 50901.0,
          "close_time": 1763499599999,
          "quote_volume": 4170.08711,
          "trades": 40,
          "taker_buy_base": 20542.2,
          "taker_buy_quote": 1683.40303
        },
        {
          "timestamp": 1763499600000,
          "datetime": "2025-11-18T21:00:00",
          "open": 0.0816,
          "high": 0.0816,
          "low": 0.0806,
          "close": 0.0806,
          "volume": 24839.2,
          "close_time": 1763503199999,
          "quote_volume": 2015.89497,
          "trades": 35,
          "taker_buy_base": 17113.7,
          "taker_buy_quote": 1387.11521
        },
        {
          "timestamp": 1763503200000,
          "datetime": "2025-11-18T22:00:00",
          "open": 0.0808,
          "high": 0.0818,
          "low": 0.0808,
          "close": 0.0817,
          "volume": 4548.0,
          "close_time": 1763506799999,
          "quote_volume": 369.679,
          "trades": 11,
          "taker_buy_base": 1966.0,
          "taker_buy_quote": 159.5428
        },
        {
          "timestamp": 1763506800000,
          "datetime": "2025-11-18T23:00:00",
          "open": 0.0818,
          "high": 0.0818,
          "low": 0.0813,
          "close": 0.0813,
          "volume": 53065.9,
          "close_time": 1763510399999,
          "quote_volume": 4325.23245,
          "trades": 14,
          "taker_buy_base": 4566.8,
          "taker_buy_quote": 372.41168
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.0812,
          "high": 0.0815,
          "low": 0.0801,
          "close": 0.0815,
          "volume": 82841.5,
          "close_time": 1763513999999,
          "quote_volume": 6701.05409,
          "trades": 49,
          "taker_buy_base": 57097.2,
          "taker_buy_quote": 4620.56704
        },
        {
          "timestamp": 1763514000000,
          "datetime": "2025-11-19T01:00:00",
          "open": 0.0813,
          "high": 0.0819,
          "low": 0.081,
          "close": 0.0811,
          "volume": 233908.3,
          "close_time": 1763517599999,
          "quote_volume": 18991.16712,
          "trades": 44,
          "taker_buy_base": 132170.4,
          "taker_buy_quote": 10738.04918
        },
        {
          "timestamp": 1763517600000,
          "datetime": "2025-11-19T02:00:00",
          "open": 0.0814,
          "high": 0.0817,
          "low": 0.0811,
          "close": 0.0812,
          "volume": 16450.8,
          "close_time": 1763521199999,
          "quote_volume": 1337.95636,
          "trades": 21,
          "taker_buy_base": 8068.8,
          "taker_buy_quote": 656.29834
        },
        {
          "timestamp": 1763521200000,
          "datetime": "2025-11-19T03:00:00",
          "open": 0.0814,
          "high": 0.0814,
          "low": 0.0803,
          "close": 0.0803,
          "volume": 19717.3,
          "close_time": 1763524799999,
          "quote_volume": 1591.57394,
          "trades": 27,
          "taker_buy_base": 12511.5,
          "taker_buy_quote": 1012.0368
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 0.0802,
          "high": 0.0804,
          "low": 0.0798,
          "close": 0.0799,
          "volume": 82888.3,
          "close_time": 1763528399999,
          "quote_volume": 6642.76563,
          "trades": 41,
          "taker_buy_base": 11560.8,
          "taker_buy_quote": 926.83546
        },
        {
          "timestamp": 1763528400000,
          "datetime": "2025-11-19T05:00:00",
          "open": 0.0799,
          "high": 0.0799,
          "low": 0.0783,
          "close": 0.0787,
          "volume": 397241.4,
          "close_time": 1763531999999,
          "quote_volume": 31264.35324,
          "trades": 99,
          "taker_buy_base": 149675.9,
          "taker_buy_quote": 11788.89878
        },
        {
          "timestamp": 1763532000000,
          "datetime": "2025-11-19T06:00:00",
          "open": 0.0788,
          "high": 0.0797,
          "low": 0.0788,
          "close": 0.0797,
          "volume": 76718.2,
          "close_time": 1763535599999,
          "quote_volume": 6094.40648,
          "trades": 62,
          "taker_buy_base": 59632.8,
          "taker_buy_quote": 4738.81324
        },
        {
          "timestamp": 1763535600000,
          "datetime": "2025-11-19T07:00:00",
          "open": 0.0798,
          "high": 0.0805,
          "low": 0.0797,
          "close": 0.0805,
          "volume": 21484.1,
          "close_time": 1763539199999,
          "quote_volume": 1722.29199,
          "trades": 29,
          "taker_buy_base": 6017.6,
          "taker_buy_quote": 482.44327
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 0.0803,
          "high": 0.0807,
          "low": 0.0802,
          "close": 0.0803,
          "volume": 11677.1,
          "close_time": 1763542799999,
          "quote_volume": 939.75018,
          "trades": 19,
          "taker_buy_base": 1187.4,
          "taker_buy_quote": 95.57327
        },
        {
          "timestamp": 1763542800000,
          "datetime": "2025-11-19T09:00:00",
          "open": 0.08,
          "high": 0.0804,
          "low": 0.0799,
          "close": 0.0804,
          "volume": 61077.4,
          "close_time": 1763546399999,
          "quote_volume": 4888.02352,
          "trades": 19,
          "taker_buy_base": 48757.7,
          "taker_buy_quote": 3901.1962
        },
        {
          "timestamp": 1763546400000,
          "datetime": "2025-11-19T10:00:00",
          "open": 0.0805,
          "high": 0.0808,
          "low": 0.0804,
          "close": 0.0804,
          "volume": 62500.3,
          "close_time": 1763549999999,
          "quote_volume": 5031.17736,
          "trades": 30,
          "taker_buy_base": 36572.1,
          "taker_buy_quote": 2944.15604
        },
        {
          "timestamp": 1763550000000,
          "datetime": "2025-11-19T11:00:00",
          "open": 0.0803,
          "high": 0.0807,
          "low": 0.0803,
          "close": 0.0807,
          "volume": 13762.8,
          "close_time": 1763553599999,
          "quote_volume": 1107.86339,
          "trades": 17,
          "taker_buy_base": 10301.4,
          "taker_buy_quote": 829.57241
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 0.0806,
          "high": 0.0811,
          "low": 0.0806,
          "close": 0.081,
          "volume": 262278.3,
          "close_time": 1763557199999,
          "quote_volume": 21168.42556,
          "trades": 68,
          "taker_buy_base": 74665.8,
          "taker_buy_quote": 6026.60413
        },
        {
          "timestamp": 1763557200000,
          "datetime": "2025-11-19T13:00:00",
          "open": 0.0809,
          "high": 0.081,
          "low": 0.0801,
          "close": 0.0802,
          "volume": 79486.9,
          "close_time": 1763560799999,
          "quote_volume": 6419.72375,
          "trades": 52,
          "taker_buy_base": 42942.8,
          "taker_buy_quote": 3466.34611
        },
        {
          "timestamp": 1763560800000,
          "datetime": "2025-11-19T14:00:00",
          "open": 0.0802,
          "high": 0.0804,
          "low": 0.0793,
          "close": 0.08,
          "volume": 133935.8,
          "close_time": 1763564399999,
          "quote_volume": 10714.80783,
          "trades": 113,
          "taker_buy_base": 53700.0,
          "taker_buy_quote": 4289.83582
        },
        {
          "timestamp": 1763564400000,
          "datetime": "2025-11-19T15:00:00",
          "open": 0.0802,
          "high": 0.0814,
          "low": 0.0785,
          "close": 0.0785,
          "volume": 168208.3,
          "close_time": 1763567999999,
          "quote_volume": 13442.91078,
          "trades": 140,
          "taker_buy_base": 49402.2,
          "taker_buy_quote": 3940.16804
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 0.0786,
          "high": 0.0789,
          "low": 0.0765,
          "close": 0.0767,
          "volume": 174280.1,
          "close_time": 1763571599999,
          "quote_volume": 13500.82198,
          "trades": 181,
          "taker_buy_base": 89700.3,
          "taker_buy_quote": 6966.68223
        },
        {
          "timestamp": 1763571600000,
          "datetime": "2025-11-19T17:00:00",
          "open": 0.0769,
          "high": 0.0771,
          "low": 0.0752,
          "close": 0.0767,
          "volume": 123839.5,
          "close_time": 1763575199999,
          "quote_volume": 9419.72436,
          "trades": 159,
          "taker_buy_base": 41657.9,
          "taker_buy_quote": 3169.19913
        },
        {
          "timestamp": 1763575200000,
          "datetime": "2025-11-19T18:00:00",
          "open": 0.0766,
          "high": 0.077,
          "low": 0.0754,
          "close": 0.076,
          "volume": 289222.8,
          "close_time": 1763578799999,
          "quote_volume": 21934.08234,
          "trades": 123,
          "taker_buy_base": 160605.1,
          "taker_buy_quote": 12188.59038
        },
        {
          "timestamp": 1763578800000,
          "datetime": "2025-11-19T19:00:00",
          "open": 0.076,
          "high": 0.0765,
          "low": 0.0755,
          "close": 0.0762,
          "volume": 213179.1,
          "close_time": 1763582399999,
          "quote_volume": 16214.34145,
          "trades": 73,
          "taker_buy_base": 112364.3,
          "taker_buy_quote": 8550.558
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 0.0762,
          "high": 0.0778,
          "low": 0.076,
          "close": 0.0775,
          "volume": 161586.6,
          "close_time": 1763585999999,
          "quote_volume": 12456.26783,
          "trades": 74,
          "taker_buy_base": 23102.1,
          "taker_buy_quote": 1782.78302
        },
        {
          "timestamp": 1763586000000,
          "datetime": "2025-11-19T21:00:00",
          "open": 0.0774,
          "high": 0.0792,
          "low": 0.0774,
          "close": 0.079,
          "volume": 174965.6,
          "close_time": 1763589599999,
          "quote_volume": 13743.37535,
          "trades": 82,
          "taker_buy_base": 126025.4,
          "taker_buy_quote": 9885.69873
        },
        {
          "timestamp": 1763589600000,
          "datetime": "2025-11-19T22:00:00",
          "open": 0.0788,
          "high": 0.0789,
          "low": 0.0785,
          "close": 0.0789,
          "volume": 160642.7,
          "close_time": 1763593199999,
          "quote_volume": 12628.31292,
          "trades": 28,
          "taker_buy_base": 55335.1,
          "taker_buy_quote": 4351.13186
        },
        {
          "timestamp": 1763593200000,
          "datetime": "2025-11-19T23:00:00",
          "open": 0.0789,
          "high": 0.0797,
          "low": 0.0789,
          "close": 0.0793,
          "volume": 106839.1,
          "close_time": 1763596799999,
          "quote_volume": 8478.10489,
          "trades": 59,
          "taker_buy_base": 60434.9,
          "taker_buy_quote": 4793.81702
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.0793,
          "high": 0.0795,
          "low": 0.0791,
          "close": 0.0792,
          "volume": 36864.9,
          "close_time": 1763600399999,
          "quote_volume": 2923.97728,
          "trades": 52,
          "taker_buy_base": 17800.9,
          "taker_buy_quote": 1411.3924
        },
        {
          "timestamp": 1763600400000,
          "datetime": "2025-11-20T01:00:00",
          "open": 0.0792,
          "high": 0.0799,
          "low": 0.0792,
          "close": 0.0798,
          "volume": 59955.8,
          "close_time": 1763603999999,
          "quote_volume": 4766.81506,
          "trades": 75,
          "taker_buy_base": 34519.4,
          "taker_buy_quote": 2744.58212
        },
        {
          "timestamp": 1763604000000,
          "datetime": "2025-11-20T02:00:00",
          "open": 0.0798,
          "high": 0.0804,
          "low": 0.0798,
          "close": 0.0803,
          "volume": 59043.8,
          "close_time": 1763607599999,
          "quote_volume": 4725.6209,
          "trades": 76,
          "taker_buy_base": 33337.0,
          "taker_buy_quote": 2669.7501
        },
        {
          "timestamp": 1763607600000,
          "datetime": "2025-11-20T03:00:00",
          "open": 0.0801,
          "high": 0.0803,
          "low": 0.0799,
          "close": 0.08,
          "volume": 15681.7,
          "close_time": 1763611199999,
          "quote_volume": 1257.14762,
          "trades": 23,
          "taker_buy_base": 7269.9,
          "taker_buy_quote": 583.58362
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 0.0802,
          "high": 0.0802,
          "low": 0.0797,
          "close": 0.0801,
          "volume": 55737.6,
          "close_time": 1763614799999,
          "quote_volume": 4450.00034,
          "trades": 32,
          "taker_buy_base": 30253.3,
          "taker_buy_quote": 2415.55938
        },
        {
          "timestamp": 1763614800000,
          "datetime": "2025-11-20T05:00:00",
          "open": 0.0802,
          "high": 0.0802,
          "low": 0.0792,
          "close": 0.0795,
          "volume": 99447.1,
          "close_time": 1763618399999,
          "quote_volume": 7894.33924,
          "trades": 54,
          "taker_buy_base": 30030.8,
          "taker_buy_quote": 2390.98472
        },
        {
          "timestamp": 1763618400000,
          "datetime": "2025-11-20T06:00:00",
          "open": 0.0795,
          "high": 0.0795,
          "low": 0.0788,
          "close": 0.0789,
          "volume": 45709.3,
          "close_time": 1763621999999,
          "quote_volume": 3618.05115,
          "trades": 35,
          "taker_buy_base": 43335.5,
          "taker_buy_quote": 3430.28947
        },
        {
          "timestamp": 1763622000000,
          "datetime": "2025-11-20T07:00:00",
          "open": 0.0788,
          "high": 0.0789,
          "low": 0.0787,
          "close": 0.0789,
          "volume": 16845.9,
          "close_time": 1763625599999,
          "quote_volume": 1328.20325,
          "trades": 28,
          "taker_buy_base": 3179.6,
          "taker_buy_quote": 250.76751
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 0.0789,
          "high": 0.079,
          "low": 0.0782,
          "close": 0.0783,
          "volume": 137734.4,
          "close_time": 1763629199999,
          "quote_volume": 10850.55046,
          "trades": 52,
          "taker_buy_base": 73159.0,
          "taker_buy_quote": 5761.82266
        },
        {
          "timestamp": 1763629200000,
          "datetime": "2025-11-20T09:00:00",
          "open": 0.0783,
          "high": 0.0786,
          "low": 0.078,
          "close": 0.0782,
          "volume": 165946.8,
          "close_time": 1763632799999,
          "quote_volume": 12978.80999,
          "trades": 80,
          "taker_buy_base": 117984.7,
          "taker_buy_quote": 9228.46096
        },
        {
          "timestamp": 1763632800000,
          "datetime": "2025-11-20T10:00:00",
          "open": 0.0783,
          "high": 0.0788,
          "low": 0.0778,
          "close": 0.0783,
          "volume": 176121.8,
          "close_time": 1763636399999,
          "quote_volume": 13828.81874,
          "trades": 143,
          "taker_buy_base": 120464.0,
          "taker_buy_quote": 9457.62137
        },
        {
          "timestamp": 1763636400000,
          "datetime": "2025-11-20T11:00:00",
          "open": 0.0783,
          "high": 0.0791,
          "low": 0.0783,
          "close": 0.0791,
          "volume": 39911.4,
          "close_time": 1763639999999,
          "quote_volume": 3141.33035,
          "trades": 49,
          "taker_buy_base": 16128.5,
          "taker_buy_quote": 1267.51522
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 0.0791,
          "high": 0.0816,
          "low": 0.0791,
          "close": 0.0816,
          "volume": 96654.5,
          "close_time": 1763643599999,
          "quote_volume": 7724.44415,
          "trades": 96,
          "taker_buy_base": 55874.4,
          "taker_buy_quote": 4464.6151
        },
        {
          "timestamp": 1763643600000,
          "datetime": "2025-11-20T13:00:00",
          "open": 0.0816,
          "high": 0.0823,
          "low": 0.0807,
          "close": 0.0811,
          "volume": 717609.3,
          "close_time": 1763647199999,
          "quote_volume": 58462.55591,
          "trades": 282,
          "taker_buy_base": 362059.5,
          "taker_buy_quote": 29566.3812
        },
        {
          "timestamp": 1763647200000,
          "datetime": "2025-11-20T14:00:00",
          "open": 0.0811,
          "high": 0.0825,
          "low": 0.0801,
          "close": 0.0823,
          "volume": 606142.9,
          "close_time": 1763650799999,
          "quote_volume": 48955.78673,
          "trades": 245,
          "taker_buy_base": 245405.1,
          "taker_buy_quote": 19838.63264
        },
        {
          "timestamp": 1763650800000,
          "datetime": "2025-11-20T15:00:00",
          "open": 0.0824,
          "high": 0.083,
          "low": 0.081,
          "close": 0.0819,
          "volume": 373194.2,
          "close_time": 1763654399999,
          "quote_volume": 30674.28391,
          "trades": 202,
          "taker_buy_base": 206353.2,
          "taker_buy_quote": 16945.77597
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 0.0822,
          "high": 0.0825,
          "low": 0.0775,
          "close": 0.078,
          "volume": 934579.1,
          "close_time": 1763657999999,
          "quote_volume": 74901.99593,
          "trades": 431,
          "taker_buy_base": 394597.9,
          "taker_buy_quote": 31815.0537
        },
        {
          "timestamp": 1763658000000,
          "datetime": "2025-11-20T17:00:00",
          "open": 0.078,
          "high": 0.0786,
          "low": 0.0768,
          "close": 0.0773,
          "volume": 408952.7,
          "close_time": 1763661599999,
          "quote_volume": 31685.28898,
          "trades": 223,
          "taker_buy_base": 220010.4,
          "taker_buy_quote": 17014.37673
        },
        {
          "timestamp": 1763661600000,
          "datetime": "2025-11-20T18:00:00",
          "open": 0.0773,
          "high": 0.0777,
          "low": 0.0762,
          "close": 0.0762,
          "volume": 263592.5,
          "close_time": 1763665199999,
          "quote_volume": 20231.75923,
          "trades": 133,
          "taker_buy_base": 109067.7,
          "taker_buy_quote": 8380.16156
        },
        {
          "timestamp": 1763665200000,
          "datetime": "2025-11-20T19:00:00",
          "open": 0.076,
          "high": 0.0781,
          "low": 0.0753,
          "close": 0.0781,
          "volume": 255511.5,
          "close_time": 1763668799999,
          "quote_volume": 19574.44641,
          "trades": 100,
          "taker_buy_base": 92517.0,
          "taker_buy_quote": 7118.03987
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 0.0777,
          "high": 0.0783,
          "low": 0.0768,
          "close": 0.0776,
          "volume": 272729.9,
          "close_time": 1763672399999,
          "quote_volume": 21170.60546,
          "trades": 96,
          "taker_buy_base": 159997.3,
          "taker_buy_quote": 12397.76382
        },
        {
          "timestamp": 1763672400000,
          "datetime": "2025-11-20T21:00:00",
          "open": 0.0777,
          "high": 0.0799,
          "low": 0.0775,
          "close": 0.0796,
          "volume": 560224.5,
          "close_time": 1763675999999,
          "quote_volume": 44153.81191,
          "trades": 102,
          "taker_buy_base": 281018.8,
          "taker_buy_quote": 22261.73565
        },
        {
          "timestamp": 1763676000000,
          "datetime": "2025-11-20T22:00:00",
          "open": 0.0796,
          "high": 0.0806,
          "low": 0.0792,
          "close": 0.0794,
          "volume": 400196.2,
          "close_time": 1763679599999,
          "quote_volume": 31946.29086,
          "trades": 88,
          "taker_buy_base": 91166.2,
          "taker_buy_quote": 7294.71653
        },
        {
          "timestamp": 1763679600000,
          "datetime": "2025-11-20T23:00:00",
          "open": 0.0794,
          "high": 0.0794,
          "low": 0.0781,
          "close": 0.0782,
          "volume": 95458.8,
          "close_time": 1763683199999,
          "quote_volume": 7521.7492,
          "trades": 180,
          "taker_buy_base": 47531.7,
          "taker_buy_quote": 3740.34337
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.0786,
          "high": 0.0793,
          "low": 0.0784,
          "close": 0.0793,
          "volume": 7460.4,
          "close_time": 1763686799999,
          "quote_volume": 589.24562,
          "trades": 40,
          "taker_buy_base": 3230.5,
          "taker_buy_quote": 254.77943
        },
        {
          "timestamp": 1763686800000,
          "datetime": "2025-11-21T01:00:00",
          "open": 0.0794,
          "high": 0.08,
          "low": 0.0794,
          "close": 0.08,
          "volume": 58329.9,
          "close_time": 1763690399999,
          "quote_volume": 4643.56233,
          "trades": 26,
          "taker_buy_base": 55594.0,
          "taker_buy_quote": 4424.9151
        },
        {
          "timestamp": 1763690400000,
          "datetime": "2025-11-21T02:00:00",
          "open": 0.0801,
          "high": 0.0801,
          "low": 0.0778,
          "close": 0.0779,
          "volume": 74846.7,
          "close_time": 1763693999999,
          "quote_volume": 5912.81733,
          "trades": 75,
          "taker_buy_base": 53829.8,
          "taker_buy_quote": 4247.37369
        },
        {
          "timestamp": 1763694000000,
          "datetime": "2025-11-21T03:00:00",
          "open": 0.0778,
          "high": 0.0798,
          "low": 0.0772,
          "close": 0.0797,
          "volume": 87467.4,
          "close_time": 1763697599999,
          "quote_volume": 6855.45352,
          "trades": 90,
          "taker_buy_base": 41414.5,
          "taker_buy_quote": 3225.08765
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 0.0793,
          "high": 0.0794,
          "low": 0.0769,
          "close": 0.0783,
          "volume": 369921.5,
          "close_time": 1763701199999,
          "quote_volume": 28973.15778,
          "trades": 143,
          "taker_buy_base": 205433.6,
          "taker_buy_quote": 15989.17092
        },
        {
          "timestamp": 1763701200000,
          "datetime": "2025-11-21T05:00:00",
          "open": 0.0785,
          "high": 0.079,
          "low": 0.0779,
          "close": 0.0783,
          "volume": 92612.8,
          "close_time": 1763704799999,
          "quote_volume": 7253.05027,
          "trades": 48,
          "taker_buy_base": 59965.8,
          "taker_buy_quote": 4696.5142
        },
        {
          "timestamp": 1763704800000,
          "datetime": "2025-11-21T06:00:00",
          "open": 0.0784,
          "high": 0.0788,
          "low": 0.0775,
          "close": 0.0788,
          "volume": 43943.5,
          "close_time": 1763708399999,
          "quote_volume": 3439.05513,
          "trades": 73,
          "taker_buy_base": 13942.2,
          "taker_buy_quote": 1087.31604
        },
        {
          "timestamp": 1763708400000,
          "datetime": "2025-11-21T07:00:00",
          "open": 0.0788,
          "high": 0.0794,
          "low": 0.0658,
          "close": 0.0727,
          "volume": 2278349.4,
          "close_time": 1763711999999,
          "quote_volume": 166828.04509,
          "trades": 854,
          "taker_buy_base": 1054355.3,
          "taker_buy_quote": 77064.83131
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 0.0728,
          "high": 0.0737,
          "low": 0.0714,
          "close": 0.072,
          "volume": 515299.0,
          "close_time": 1763715599999,
          "quote_volume": 37582.47443,
          "trades": 334,
          "taker_buy_base": 282367.9,
          "taker_buy_quote": 20532.45231
        },
        {
          "timestamp": 1763715600000,
          "datetime": "2025-11-21T09:00:00",
          "open": 0.0722,
          "high": 0.0731,
          "low": 0.0713,
          "close": 0.0715,
          "volume": 433479.8,
          "close_time": 1763719199999,
          "quote_volume": 31139.72778,
          "trades": 186,
          "taker_buy_base": 241411.3,
          "taker_buy_quote": 17360.26476
        },
        {
          "timestamp": 1763719200000,
          "datetime": "2025-11-21T10:00:00",
          "open": 0.0714,
          "high": 0.0738,
          "low": 0.0708,
          "close": 0.0736,
          "volume": 657737.8,
          "close_time": 1763722799999,
          "quote_volume": 47865.19098,
          "trades": 216,
          "taker_buy_base": 447291.5,
          "taker_buy_quote": 32576.36511
        },
        {
          "timestamp": 1763722800000,
          "datetime": "2025-11-21T11:00:00",
          "open": 0.0733,
          "high": 0.0735,
          "low": 0.0714,
          "close": 0.0716,
          "volume": 199802.6,
          "close_time": 1763726399999,
          "quote_volume": 14451.35459,
          "trades": 125,
          "taker_buy_base": 107916.7,
          "taker_buy_quote": 7819.12924
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 0.0715,
          "high": 0.0736,
          "low": 0.07,
          "close": 0.0729,
          "volume": 1137341.3,
          "close_time": 1763729999999,
          "quote_volume": 81176.68575,
          "trades": 448,
          "taker_buy_base": 515901.5,
          "taker_buy_quote": 36966.07069
        },
        {
          "timestamp": 1763730000000,
          "datetime": "2025-11-21T13:00:00",
          "open": 0.0727,
          "high": 0.0734,
          "low": 0.0721,
          "close": 0.0728,
          "volume": 493602.4,
          "close_time": 1763733599999,
          "quote_volume": 35823.58173,
          "trades": 185,
          "taker_buy_base": 225298.5,
          "taker_buy_quote": 16346.00504
        },
        {
          "timestamp": 1763733600000,
          "datetime": "2025-11-21T14:00:00",
          "open": 0.0728,
          "high": 0.0744,
          "low": 0.0723,
          "close": 0.0743,
          "volume": 454826.9,
          "close_time": 1763737199999,
          "quote_volume": 33541.91268,
          "trades": 326,
          "taker_buy_base": 264274.4,
          "taker_buy_quote": 19484.85415
        },
        {
          "timestamp": 1763737200000,
          "datetime": "2025-11-21T15:00:00",
          "open": 0.0743,
          "high": 0.0743,
          "low": 0.0726,
          "close": 0.0731,
          "volume": 569626.6,
          "close_time": 1763740799999,
          "quote_volume": 41653.31728,
          "trades": 194,
          "taker_buy_base": 250907.1,
          "taker_buy_quote": 18353.75004
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 0.0731,
          "high": 0.0746,
          "low": 0.0719,
          "close": 0.0745,
          "volume": 672708.1,
          "close_time": 1763744399999,
          "quote_volume": 49182.53613,
          "trades": 309,
          "taker_buy_base": 305412.3,
          "taker_buy_quote": 22329.77006
        },
        {
          "timestamp": 1763744400000,
          "datetime": "2025-11-21T17:00:00",
          "open": 0.0747,
          "high": 0.0755,
          "low": 0.0742,
          "close": 0.0743,
          "volume": 578891.5,
          "close_time": 1763747999999,
          "quote_volume": 43387.27524,
          "trades": 185,
          "taker_buy_base": 401174.7,
          "taker_buy_quote": 30069.27462
        },
        {
          "timestamp": 1763748000000,
          "datetime": "2025-11-21T18:00:00",
          "open": 0.0741,
          "high": 0.0744,
          "low": 0.0726,
          "close": 0.0736,
          "volume": 433236.9,
          "close_time": 1763751599999,
          "quote_volume": 31703.77814,
          "trades": 189,
          "taker_buy_base": 113931.9,
          "taker_buy_quote": 8347.14198
        },
        {
          "timestamp": 1763751600000,
          "datetime": "2025-11-21T19:00:00",
          "open": 0.0738,
          "high": 0.0743,
          "low": 0.0732,
          "close": 0.0732,
          "volume": 501064.6,
          "close_time": 1763755199999,
          "quote_volume": 36906.61616,
          "trades": 135,
          "taker_buy_base": 311496.7,
          "taker_buy_quote": 22955.35383
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 0.0732,
          "high": 0.0732,
          "low": 0.0712,
          "close": 0.0719,
          "volume": 284148.6,
          "close_time": 1763758799999,
          "quote_volume": 20556.27327,
          "trades": 132,
          "taker_buy_base": 80968.0,
          "taker_buy_quote": 5830.83742
        },
        {
          "timestamp": 1763758800000,
          "datetime": "2025-11-21T21:00:00",
          "open": 0.0719,
          "high": 0.0736,
          "low": 0.0711,
          "close": 0.0734,
          "volume": 289654.7,
          "close_time": 1763762399999,
          "quote_volume": 20969.75143,
          "trades": 127,
          "taker_buy_base": 133615.6,
          "taker_buy_quote": 9626.61176
        },
        {
          "timestamp": 1763762400000,
          "datetime": "2025-11-21T22:00:00",
          "open": 0.0734,
          "high": 0.0736,
          "low": 0.0717,
          "close": 0.0717,
          "volume": 188528.5,
          "close_time": 1763765999999,
          "quote_volume": 13783.41672,
          "trades": 113,
          "taker_buy_base": 145633.7,
          "taker_buy_quote": 10658.48956
        },
        {
          "timestamp": 1763766000000,
          "datetime": "2025-11-21T23:00:00",
          "open": 0.0717,
          "high": 0.0739,
          "low": 0.071,
          "close": 0.0734,
          "volume": 170052.0,
          "close_time": 1763769599999,
          "quote_volume": 12286.82644,
          "trades": 102,
          "taker_buy_base": 87100.3,
          "taker_buy_quote": 6276.08579
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.0739,
          "high": 0.0764,
          "low": 0.0737,
          "close": 0.0745,
          "volume": 1686477.9,
          "close_time": 1763773199999,
          "quote_volume": 126713.55564,
          "trades": 495,
          "taker_buy_base": 868046.5,
          "taker_buy_quote": 65256.46574
        },
        {
          "timestamp": 1763773200000,
          "datetime": "2025-11-22T01:00:00",
          "open": 0.0744,
          "high": 0.0744,
          "low": 0.0736,
          "close": 0.0738,
          "volume": 116447.6,
          "close_time": 1763776799999,
          "quote_volume": 8598.42456,
          "trades": 54,
          "taker_buy_base": 98108.8,
          "taker_buy_quote": 7242.05188
        },
        {
          "timestamp": 1763776800000,
          "datetime": "2025-11-22T02:00:00",
          "open": 0.0737,
          "high": 0.074,
          "low": 0.0729,
          "close": 0.0737,
          "volume": 157492.9,
          "close_time": 1763780399999,
          "quote_volume": 11581.14349,
          "trades": 93,
          "taker_buy_base": 101837.3,
          "taker_buy_quote": 7487.19104
        },
        {
          "timestamp": 1763780400000,
          "datetime": "2025-11-22T03:00:00",
          "open": 0.0738,
          "high": 0.0746,
          "low": 0.0737,
          "close": 0.0738,
          "volume": 337269.4,
          "close_time": 1763783999999,
          "quote_volume": 25003.98357,
          "trades": 112,
          "taker_buy_base": 63904.6,
          "taker_buy_quote": 4733.1697
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 0.0736,
          "high": 0.0739,
          "low": 0.0713,
          "close": 0.0721,
          "volume": 335779.7,
          "close_time": 1763787599999,
          "quote_volume": 24445.29133,
          "trades": 142,
          "taker_buy_base": 157221.7,
          "taker_buy_quote": 11434.10349
        },
        {
          "timestamp": 1763787600000,
          "datetime": "2025-11-22T05:00:00",
          "open": 0.0723,
          "high": 0.0723,
          "low": 0.071,
          "close": 0.0715,
          "volume": 32912.3,
          "close_time": 1763791199999,
          "quote_volume": 2354.85958,
          "trades": 49,
          "taker_buy_base": 19136.4,
          "taker_buy_quote": 1372.77006
        },
        {
          "timestamp": 1763791200000,
          "datetime": "2025-11-22T06:00:00",
          "open": 0.0717,
          "high": 0.073,
          "low": 0.0715,
          "close": 0.073,
          "volume": 27376.8,
          "close_time": 1763794799999,
          "quote_volume": 1975.97096,
          "trades": 31,
          "taker_buy_base": 15084.6,
          "taker_buy_quote": 1089.29688
        },
        {
          "timestamp": 1763794800000,
          "datetime": "2025-11-22T07:00:00",
          "open": 0.073,
          "high": 0.0731,
          "low": 0.0727,
          "close": 0.0731,
          "volume": 34988.2,
          "close_time": 1763798399999,
          "quote_volume": 2555.78236,
          "trades": 24,
          "taker_buy_base": 29181.7,
          "taker_buy_quote": 2132.09941
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 0.0727,
          "high": 0.0727,
          "low": 0.0713,
          "close": 0.0716,
          "volume": 380213.6,
          "close_time": 1763801999999,
          "quote_volume": 27225.571,
          "trades": 160,
          "taker_buy_base": 255484.7,
          "taker_buy_quote": 18289.48803
        },
        {
          "timestamp": 1763802000000,
          "datetime": "2025-11-22T09:00:00",
          "open": 0.0717,
          "high": 0.0728,
          "low": 0.0715,
          "close": 0.0727,
          "volume": 217466.1,
          "close_time": 1763805599999,
          "quote_volume": 15642.62178,
          "trades": 89,
          "taker_buy_base": 137917.3,
          "taker_buy_quote": 9912.5184
        },
        {
          "timestamp": 1763805600000,
          "datetime": "2025-11-22T10:00:00",
          "open": 0.0727,
          "high": 0.0729,
          "low": 0.0718,
          "close": 0.0721,
          "volume": 71767.6,
          "close_time": 1763809199999,
          "quote_volume": 5183.57214,
          "trades": 67,
          "taker_buy_base": 43351.7,
          "taker_buy_quote": 3133.99035
        },
        {
          "timestamp": 1763809200000,
          "datetime": "2025-11-22T11:00:00",
          "open": 0.0721,
          "high": 0.0731,
          "low": 0.0719,
          "close": 0.0728,
          "volume": 201798.9,
          "close_time": 1763812799999,
          "quote_volume": 14708.91885,
          "trades": 68,
          "taker_buy_base": 26440.5,
          "taker_buy_quote": 1927.7561
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 0.0728,
          "high": 0.0728,
          "low": 0.0714,
          "close": 0.0715,
          "volume": 190066.0,
          "close_time": 1763816399999,
          "quote_volume": 13711.31855,
          "trades": 90,
          "taker_buy_base": 95798.4,
          "taker_buy_quote": 6922.64762
        },
        {
          "timestamp": 1763816400000,
          "datetime": "2025-11-22T13:00:00",
          "open": 0.0713,
          "high": 0.0719,
          "low": 0.0711,
          "close": 0.0716,
          "volume": 160954.1,
          "close_time": 1763819999999,
          "quote_volume": 11495.69064,
          "trades": 91,
          "taker_buy_base": 45404.7,
          "taker_buy_quote": 3252.70724
        },
        {
          "timestamp": 1763820000000,
          "datetime": "2025-11-22T14:00:00",
          "open": 0.0718,
          "high": 0.073,
          "low": 0.0718,
          "close": 0.0729,
          "volume": 167665.7,
          "close_time": 1763823599999,
          "quote_volume": 12161.83219,
          "trades": 104,
          "taker_buy_base": 119230.3,
          "taker_buy_quote": 8657.33993
        },
        {
          "timestamp": 1763823600000,
          "datetime": "2025-11-22T15:00:00",
          "open": 0.0729,
          "high": 0.0733,
          "low": 0.0721,
          "close": 0.0721,
          "volume": 111173.8,
          "close_time": 1763827199999,
          "quote_volume": 8119.82482,
          "trades": 85,
          "taker_buy_base": 22186.8,
          "taker_buy_quote": 1616.14351
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 0.0724,
          "high": 0.073,
          "low": 0.0723,
          "close": 0.0729,
          "volume": 212114.0,
          "close_time": 1763830799999,
          "quote_volume": 15431.81872,
          "trades": 46,
          "taker_buy_base": 134237.9,
          "taker_buy_quote": 9763.55326
        },
        {
          "timestamp": 1763830800000,
          "datetime": "2025-11-22T17:00:00",
          "open": 0.0728,
          "high": 0.0728,
          "low": 0.0724,
          "close": 0.0727,
          "volume": 58808.2,
          "close_time": 1763834399999,
          "quote_volume": 4260.51564,
          "trades": 33,
          "taker_buy_base": 45851.9,
          "taker_buy_quote": 3320.14762
        },
        {
          "timestamp": 1763834400000,
          "datetime": "2025-11-22T18:00:00",
          "open": 0.0726,
          "high": 0.0726,
          "low": 0.072,
          "close": 0.0722,
          "volume": 19055.4,
          "close_time": 1763837999999,
          "quote_volume": 1377.78937,
          "trades": 32,
          "taker_buy_base": 7778.1,
          "taker_buy_quote": 562.47906
        },
        {
          "timestamp": 1763838000000,
          "datetime": "2025-11-22T19:00:00",
          "open": 0.0722,
          "high": 0.0727,
          "low": 0.0722,
          "close": 0.0725,
          "volume": 110291.0,
          "close_time": 1763841599999,
          "quote_volume": 7997.13485,
          "trades": 25,
          "taker_buy_base": 86335.1,
          "taker_buy_quote": 6260.69972
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 0.0723,
          "high": 0.0729,
          "low": 0.0719,
          "close": 0.072,
          "volume": 36373.0,
          "close_time": 1763845199999,
          "quote_volume": 2632.39701,
          "trades": 41,
          "taker_buy_base": 20560.4,
          "taker_buy_quote": 1485.65123
        },
        {
          "timestamp": 1763845200000,
          "datetime": "2025-11-22T21:00:00",
          "open": 0.0724,
          "high": 0.0725,
          "low": 0.0721,
          "close": 0.0723,
          "volume": 111828.4,
          "close_time": 1763848799999,
          "quote_volume": 8087.27125,
          "trades": 20,
          "taker_buy_base": 23303.1,
          "taker_buy_quote": 1686.72951
        },
        {
          "timestamp": 1763848800000,
          "datetime": "2025-11-22T22:00:00",
          "open": 0.0722,
          "high": 0.0733,
          "low": 0.0718,
          "close": 0.0732,
          "volume": 193203.3,
          "close_time": 1763852399999,
          "quote_volume": 13999.35721,
          "trades": 32,
          "taker_buy_base": 159303.5,
          "taker_buy_quote": 11542.21151
        },
        {
          "timestamp": 1763852400000,
          "datetime": "2025-11-22T23:00:00",
          "open": 0.0731,
          "high": 0.0731,
          "low": 0.0719,
          "close": 0.0721,
          "volume": 248271.3,
          "close_time": 1763855999999,
          "quote_volume": 17886.82042,
          "trades": 41,
          "taker_buy_base": 23300.0,
          "taker_buy_quote": 1681.63426
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.0719,
          "high": 0.072,
          "low": 0.071,
          "close": 0.0717,
          "volume": 343391.2,
          "close_time": 1763859599999,
          "quote_volume": 24613.42475,
          "trades": 64,
          "taker_buy_base": 152570.2,
          "taker_buy_quote": 10938.85316
        },
        {
          "timestamp": 1763859600000,
          "datetime": "2025-11-23T01:00:00",
          "open": 0.0717,
          "high": 0.0727,
          "low": 0.0716,
          "close": 0.0722,
          "volume": 31881.5,
          "close_time": 1763863199999,
          "quote_volume": 2308.6449,
          "trades": 30,
          "taker_buy_base": 28904.5,
          "taker_buy_quote": 2093.9014
        },
        {
          "timestamp": 1763863200000,
          "datetime": "2025-11-23T02:00:00",
          "open": 0.0722,
          "high": 0.0731,
          "low": 0.0722,
          "close": 0.0729,
          "volume": 198059.5,
          "close_time": 1763866799999,
          "quote_volume": 14437.45842,
          "trades": 41,
          "taker_buy_base": 25689.6,
          "taker_buy_quote": 1862.25045
        },
        {
          "timestamp": 1763866800000,
          "datetime": "2025-11-23T03:00:00",
          "open": 0.0727,
          "high": 0.0729,
          "low": 0.0723,
          "close": 0.0727,
          "volume": 118236.7,
          "close_time": 1763870399999,
          "quote_volume": 8594.82025,
          "trades": 71,
          "taker_buy_base": 73904.0,
          "taker_buy_quote": 5371.61863
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 0.0731,
          "high": 0.0743,
          "low": 0.0731,
          "close": 0.074,
          "volume": 192301.6,
          "close_time": 1763873999999,
          "quote_volume": 14182.32354,
          "trades": 88,
          "taker_buy_base": 93831.2,
          "taker_buy_quote": 6920.48941
        },
        {
          "timestamp": 1763874000000,
          "datetime": "2025-11-23T05:00:00",
          "open": 0.0738,
          "high": 0.0741,
          "low": 0.0734,
          "close": 0.0741,
          "volume": 53366.2,
          "close_time": 1763877599999,
          "quote_volume": 3936.09365,
          "trades": 51,
          "taker_buy_base": 33822.8,
          "taker_buy_quote": 2497.37451
        },
        {
          "timestamp": 1763877600000,
          "datetime": "2025-11-23T06:00:00",
          "open": 0.0742,
          "high": 0.0747,
          "low": 0.0734,
          "close": 0.0734,
          "volume": 249323.6,
          "close_time": 1763881199999,
          "quote_volume": 18524.25478,
          "trades": 77,
          "taker_buy_base": 76357.2,
          "taker_buy_quote": 5661.3337
        },
        {
          "timestamp": 1763881200000,
          "datetime": "2025-11-23T07:00:00",
          "open": 0.0736,
          "high": 0.0738,
          "low": 0.0727,
          "close": 0.0734,
          "volume": 209705.4,
          "close_time": 1763884799999,
          "quote_volume": 15339.62351,
          "trades": 64,
          "taker_buy_base": 194375.1,
          "taker_buy_quote": 14215.30731
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 0.0737,
          "high": 0.0738,
          "low": 0.0734,
          "close": 0.0738,
          "volume": 75598.1,
          "close_time": 1763888399999,
          "quote_volume": 5570.17698,
          "trades": 29,
          "taker_buy_base": 65741.9,
          "taker_buy_quote": 4845.04219
        },
        {
          "timestamp": 1763888400000,
          "datetime": "2025-11-23T09:00:00",
          "open": 0.0738,
          "high": 0.0744,
          "low": 0.0738,
          "close": 0.0741,
          "volume": 67038.4,
          "close_time": 1763891999999,
          "quote_volume": 4972.20084,
          "trades": 46,
          "taker_buy_base": 36599.5,
          "taker_buy_quote": 2715.63007
        },
        {
          "timestamp": 1763892000000,
          "datetime": "2025-11-23T10:00:00",
          "open": 0.0741,
          "high": 0.0741,
          "low": 0.0736,
          "close": 0.0736,
          "volume": 28131.4,
          "close_time": 1763895599999,
          "quote_volume": 2075.83392,
          "trades": 32,
          "taker_buy_base": 4771.7,
          "taker_buy_quote": 352.04261
        },
        {
          "timestamp": 1763895600000,
          "datetime": "2025-11-23T11:00:00",
          "open": 0.0736,
          "high": 0.0738,
          "low": 0.0732,
          "close": 0.0734,
          "volume": 170376.9,
          "close_time": 1763899199999,
          "quote_volume": 12525.02476,
          "trades": 69,
          "taker_buy_base": 117865.1,
          "taker_buy_quote": 8666.80839
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 0.0735,
          "high": 0.0745,
          "low": 0.0735,
          "close": 0.0738,
          "volume": 264472.1,
          "close_time": 1763902799999,
          "quote_volume": 19577.39321,
          "trades": 86,
          "taker_buy_base": 111622.9,
          "taker_buy_quote": 8235.08395
        },
        {
          "timestamp": 1763902800000,
          "datetime": "2025-11-23T13:00:00",
          "open": 0.0736,
          "high": 0.0739,
          "low": 0.0735,
          "close": 0.0738,
          "volume": 25175.6,
          "close_time": 1763906399999,
          "quote_volume": 1853.54167,
          "trades": 21,
          "taker_buy_base": 7824.4,
          "taker_buy_quote": 575.80829
        },
        {
          "timestamp": 1763906400000,
          "datetime": "2025-11-23T14:00:00",
          "open": 0.074,
          "high": 0.0742,
          "low": 0.0731,
          "close": 0.0731,
          "volume": 104349.8,
          "close_time": 1763909999999,
          "quote_volume": 7704.51846,
          "trades": 52,
          "taker_buy_base": 52390.3,
          "taker_buy_quote": 3861.83907
        },
        {
          "timestamp": 1763910000000,
          "datetime": "2025-11-23T15:00:00",
          "open": 0.0732,
          "high": 0.074,
          "low": 0.0729,
          "close": 0.0738,
          "volume": 150889.1,
          "close_time": 1763913599999,
          "quote_volume": 11053.88051,
          "trades": 55,
          "taker_buy_base": 67396.0,
          "taker_buy_quote": 4925.40461
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 0.0734,
          "high": 0.0738,
          "low": 0.0731,
          "close": 0.0731,
          "volume": 118130.6,
          "close_time": 1763917199999,
          "quote_volume": 8682.93276,
          "trades": 54,
          "taker_buy_base": 22257.8,
          "taker_buy_quote": 1634.17094
        },
        {
          "timestamp": 1763917200000,
          "datetime": "2025-11-23T17:00:00",
          "open": 0.073,
          "high": 0.0731,
          "low": 0.0727,
          "close": 0.0729,
          "volume": 29838.0,
          "close_time": 1763920799999,
          "quote_volume": 2174.04184,
          "trades": 21,
          "taker_buy_base": 12493.9,
          "taker_buy_quote": 911.9135
        },
        {
          "timestamp": 1763920800000,
          "datetime": "2025-11-23T18:00:00",
          "open": 0.0729,
          "high": 0.0735,
          "low": 0.0729,
          "close": 0.0731,
          "volume": 39117.6,
          "close_time": 1763924399999,
          "quote_volume": 2863.41927,
          "trades": 47,
          "taker_buy_base": 19594.5,
          "taker_buy_quote": 1434.42603
        },
        {
          "timestamp": 1763924400000,
          "datetime": "2025-11-23T19:00:00",
          "open": 0.0731,
          "high": 0.0736,
          "low": 0.0731,
          "close": 0.0732,
          "volume": 6662.9,
          "close_time": 1763927999999,
          "quote_volume": 488.74928,
          "trades": 12,
          "taker_buy_base": 3937.2,
          "taker_buy_quote": 288.57771
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 0.0733,
          "high": 0.0733,
          "low": 0.0729,
          "close": 0.0732,
          "volume": 27915.1,
          "close_time": 1763931599999,
          "quote_volume": 2037.67179,
          "trades": 34,
          "taker_buy_base": 22278.7,
          "taker_buy_quote": 1626.28891
        },
        {
          "timestamp": 1763931600000,
          "datetime": "2025-11-23T21:00:00",
          "open": 0.0732,
          "high": 0.0738,
          "low": 0.0729,
          "close": 0.0737,
          "volume": 87733.6,
          "close_time": 1763935199999,
          "quote_volume": 6428.0709,
          "trades": 37,
          "taker_buy_base": 7936.7,
          "taker_buy_quote": 580.7598
        },
        {
          "timestamp": 1763935200000,
          "datetime": "2025-11-23T22:00:00",
          "open": 0.0734,
          "high": 0.0734,
          "low": 0.0732,
          "close": 0.0734,
          "volume": 18816.9,
          "close_time": 1763938799999,
          "quote_volume": 1379.01688,
          "trades": 15,
          "taker_buy_base": 4094.1,
          "taker_buy_quote": 300.12734
        },
        {
          "timestamp": 1763938800000,
          "datetime": "2025-11-23T23:00:00",
          "open": 0.0731,
          "high": 0.0731,
          "low": 0.0724,
          "close": 0.0729,
          "volume": 128524.1,
          "close_time": 1763942399999,
          "quote_volume": 9344.235,
          "trades": 49,
          "taker_buy_base": 122671.9,
          "taker_buy_quote": 8917.94299
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.0725,
          "high": 0.0738,
          "low": 0.0722,
          "close": 0.0735,
          "volume": 131007.0,
          "close_time": 1763945999999,
          "quote_volume": 9544.31307,
          "trades": 79,
          "taker_buy_base": 74192.5,
          "taker_buy_quote": 5390.93617
        },
        {
          "timestamp": 1763946000000,
          "datetime": "2025-11-24T01:00:00",
          "open": 0.0733,
          "high": 0.0745,
          "low": 0.0731,
          "close": 0.0743,
          "volume": 231327.0,
          "close_time": 1763949599999,
          "quote_volume": 17036.26141,
          "trades": 80,
          "taker_buy_base": 55491.8,
          "taker_buy_quote": 4112.09105
        },
        {
          "timestamp": 1763949600000,
          "datetime": "2025-11-24T02:00:00",
          "open": 0.0742,
          "high": 0.0754,
          "low": 0.0741,
          "close": 0.0742,
          "volume": 295201.1,
          "close_time": 1763953199999,
          "quote_volume": 22113.12465,
          "trades": 121,
          "taker_buy_base": 20956.2,
          "taker_buy_quote": 1568.66739
        },
        {
          "timestamp": 1763953200000,
          "datetime": "2025-11-24T03:00:00",
          "open": 0.0744,
          "high": 0.0749,
          "low": 0.0739,
          "close": 0.0739,
          "volume": 120383.7,
          "close_time": 1763956799999,
          "quote_volume": 8942.34915,
          "trades": 59,
          "taker_buy_base": 33192.4,
          "taker_buy_quote": 2471.04072
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 0.074,
          "high": 0.0742,
          "low": 0.0728,
          "close": 0.073,
          "volume": 145021.2,
          "close_time": 1763960399999,
          "quote_volume": 10621.96943,
          "trades": 95,
          "taker_buy_base": 128045.7,
          "taker_buy_quote": 9379.44865
        },
        {
          "timestamp": 1763960400000,
          "datetime": "2025-11-24T05:00:00",
          "open": 0.0731,
          "high": 0.0742,
          "low": 0.0731,
          "close": 0.074,
          "volume": 66411.8,
          "close_time": 1763963999999,
          "quote_volume": 4908.47608,
          "trades": 66,
          "taker_buy_base": 48502.5,
          "taker_buy_quote": 3586.56296
        },
        {
          "timestamp": 1763964000000,
          "datetime": "2025-11-24T06:00:00",
          "open": 0.074,
          "high": 0.074,
          "low": 0.0731,
          "close": 0.0735,
          "volume": 169987.6,
          "close_time": 1763967599999,
          "quote_volume": 12490.35208,
          "trades": 150,
          "taker_buy_base": 69944.3,
          "taker_buy_quote": 5138.9592
        },
        {
          "timestamp": 1763967600000,
          "datetime": "2025-11-24T07:00:00",
          "open": 0.0734,
          "high": 0.0735,
          "low": 0.0731,
          "close": 0.0731,
          "volume": 41600.4,
          "close_time": 1763971199999,
          "quote_volume": 3050.3542,
          "trades": 35,
          "taker_buy_base": 12690.4,
          "taker_buy_quote": 930.66315
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 0.0731,
          "high": 0.0731,
          "low": 0.0727,
          "close": 0.0731,
          "volume": 42826.6,
          "close_time": 1763974799999,
          "quote_volume": 3118.53961,
          "trades": 51,
          "taker_buy_base": 27559.5,
          "taker_buy_quote": 2007.54664
        },
        {
          "timestamp": 1763974800000,
          "datetime": "2025-11-24T09:00:00",
          "open": 0.0727,
          "high": 0.0728,
          "low": 0.0717,
          "close": 0.0723,
          "volume": 103636.8,
          "close_time": 1763978399999,
          "quote_volume": 7486.11795,
          "trades": 114,
          "taker_buy_base": 81644.0,
          "taker_buy_quote": 5902.56491
        },
        {
          "timestamp": 1763978400000,
          "datetime": "2025-11-24T10:00:00",
          "open": 0.0725,
          "high": 0.0728,
          "low": 0.0725,
          "close": 0.0727,
          "volume": 32235.8,
          "close_time": 1763981999999,
          "quote_volume": 2343.25239,
          "trades": 19,
          "taker_buy_base": 5319.4,
          "taker_buy_quote": 386.56353
        },
        {
          "timestamp": 1763982000000,
          "datetime": "2025-11-24T11:00:00",
          "open": 0.0728,
          "high": 0.0728,
          "low": 0.0726,
          "close": 0.0726,
          "volume": 23157.0,
          "close_time": 1763985599999,
          "quote_volume": 1681.37684,
          "trades": 9,
          "taker_buy_base": 21797.9,
          "taker_buy_quote": 1582.6867
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 0.0724,
          "high": 0.0725,
          "low": 0.0719,
          "close": 0.0719,
          "volume": 69173.0,
          "close_time": 1763989199999,
          "quote_volume": 5000.70084,
          "trades": 28,
          "taker_buy_base": 9229.2,
          "taker_buy_quote": 666.37232
        },
        {
          "timestamp": 1763989200000,
          "datetime": "2025-11-24T13:00:00",
          "open": 0.0722,
          "high": 0.0726,
          "low": 0.0721,
          "close": 0.0722,
          "volume": 12085.9,
          "close_time": 1763992799999,
          "quote_volume": 874.9956,
          "trades": 17,
          "taker_buy_base": 4587.1,
          "taker_buy_quote": 331.57103
        },
        {
          "timestamp": 1763992800000,
          "datetime": "2025-11-24T14:00:00",
          "open": 0.0721,
          "high": 0.0731,
          "low": 0.0715,
          "close": 0.0726,
          "volume": 236282.0,
          "close_time": 1763996399999,
          "quote_volume": 17067.83956,
          "trades": 119,
          "taker_buy_base": 143000.7,
          "taker_buy_quote": 10324.74851
        },
        {
          "timestamp": 1763996400000,
          "datetime": "2025-11-24T15:00:00",
          "open": 0.0729,
          "high": 0.0734,
          "low": 0.0724,
          "close": 0.0729,
          "volume": 158161.4,
          "close_time": 1763999999999,
          "quote_volume": 11531.39951,
          "trades": 140,
          "taker_buy_base": 43373.2,
          "taker_buy_quote": 3164.68331
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 0.073,
          "high": 0.0742,
          "low": 0.073,
          "close": 0.0737,
          "volume": 157262.2,
          "close_time": 1764003599999,
          "quote_volume": 11586.55179,
          "trades": 158,
          "taker_buy_base": 51997.7,
          "taker_buy_quote": 3845.84053
        },
        {
          "timestamp": 1764003600000,
          "datetime": "2025-11-24T17:00:00",
          "open": 0.0738,
          "high": 0.0751,
          "low": 0.0734,
          "close": 0.0751,
          "volume": 342616.2,
          "close_time": 1764007199999,
          "quote_volume": 25421.40987,
          "trades": 442,
          "taker_buy_base": 136844.4,
          "taker_buy_quote": 10150.9841
        },
        {
          "timestamp": 1764007200000,
          "datetime": "2025-11-24T18:00:00",
          "open": 0.0751,
          "high": 0.0756,
          "low": 0.0751,
          "close": 0.0756,
          "volume": 207570.8,
          "close_time": 1764010799999,
          "quote_volume": 15645.04257,
          "trades": 122,
          "taker_buy_base": 62542.8,
          "taker_buy_quote": 4709.1747
        },
        {
          "timestamp": 1764010800000,
          "datetime": "2025-11-24T19:00:00",
          "open": 0.0757,
          "high": 0.0757,
          "low": 0.075,
          "close": 0.0751,
          "volume": 167697.4,
          "close_time": 1764014399999,
          "quote_volume": 12616.63696,
          "trades": 62,
          "taker_buy_base": 51697.7,
          "taker_buy_quote": 3898.15598
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 0.0754,
          "high": 0.0763,
          "low": 0.0754,
          "close": 0.0762,
          "volume": 40726.2,
          "close_time": 1764017999999,
          "quote_volume": 3093.40665,
          "trades": 42,
          "taker_buy_base": 9816.8,
          "taker_buy_quote": 744.49207
        },
        {
          "timestamp": 1764018000000,
          "datetime": "2025-11-24T21:00:00",
          "open": 0.076,
          "high": 0.076,
          "low": 0.0752,
          "close": 0.0754,
          "volume": 48690.9,
          "close_time": 1764021599999,
          "quote_volume": 3684.56271,
          "trades": 58,
          "taker_buy_base": 21484.7,
          "taker_buy_quote": 1624.03774
        },
        {
          "timestamp": 1764021600000,
          "datetime": "2025-11-24T22:00:00",
          "open": 0.0754,
          "high": 0.0759,
          "low": 0.075,
          "close": 0.0753,
          "volume": 88654.5,
          "close_time": 1764025199999,
          "quote_volume": 6679.92382,
          "trades": 82,
          "taker_buy_base": 33581.4,
          "taker_buy_quote": 2534.97974
        },
        {
          "timestamp": 1764025200000,
          "datetime": "2025-11-24T23:00:00",
          "open": 0.0753,
          "high": 0.0753,
          "low": 0.0748,
          "close": 0.0749,
          "volume": 36031.6,
          "close_time": 1764028799999,
          "quote_volume": 2703.56057,
          "trades": 21,
          "taker_buy_base": 3603.0,
          "taker_buy_quote": 269.99533
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.075,
          "high": 0.0752,
          "low": 0.0749,
          "close": 0.0752,
          "volume": 7885.5,
          "close_time": 1764032399999,
          "quote_volume": 590.77917,
          "trades": 4,
          "taker_buy_base": 472.9,
          "taker_buy_quote": 35.56208
        },
        {
          "timestamp": 1764032400000,
          "datetime": "2025-11-25T01:00:00",
          "open": 0.0751,
          "high": 0.0753,
          "low": 0.0748,
          "close": 0.0748,
          "volume": 5184.4,
          "close_time": 1764035999999,
          "quote_volume": 388.84585,
          "trades": 9,
          "taker_buy_base": 2751.7,
          "taker_buy_quote": 206.79604
        },
        {
          "timestamp": 1764036000000,
          "datetime": "2025-11-25T02:00:00",
          "open": 0.0748,
          "high": 0.0749,
          "low": 0.0743,
          "close": 0.0745,
          "volume": 53496.5,
          "close_time": 1764039599999,
          "quote_volume": 3996.16514,
          "trades": 90,
          "taker_buy_base": 47528.3,
          "taker_buy_quote": 3550.2175
        },
        {
          "timestamp": 1764039600000,
          "datetime": "2025-11-25T03:00:00",
          "open": 0.0747,
          "high": 0.0749,
          "low": 0.0743,
          "close": 0.0743,
          "volume": 1420.6,
          "close_time": 1764043199999,
          "quote_volume": 106.0687,
          "trades": 5,
          "taker_buy_base": 958.8,
          "taker_buy_quote": 71.75696
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 0.0743,
          "high": 0.0746,
          "low": 0.0743,
          "close": 0.0746,
          "volume": 94249.4,
          "close_time": 1764046799999,
          "quote_volume": 7009.43513,
          "trades": 18,
          "taker_buy_base": 37407.9,
          "taker_buy_quote": 2782.42408
        },
        {
          "timestamp": 1764046800000,
          "datetime": "2025-11-25T05:00:00",
          "open": 0.0743,
          "high": 0.0745,
          "low": 0.074,
          "close": 0.0743,
          "volume": 146840.3,
          "close_time": 1764050399999,
          "quote_volume": 10901.02975,
          "trades": 40,
          "taker_buy_base": 75948.9,
          "taker_buy_quote": 5644.07329
        },
        {
          "timestamp": 1764050400000,
          "datetime": "2025-11-25T06:00:00",
          "open": 0.0741,
          "high": 0.0741,
          "low": 0.0734,
          "close": 0.0734,
          "volume": 41295.5,
          "close_time": 1764053999999,
          "quote_volume": 3048.76861,
          "trades": 26,
          "taker_buy_base": 21798.9,
          "taker_buy_quote": 1607.61786
        },
        {
          "timestamp": 1764054000000,
          "datetime": "2025-11-25T07:00:00",
          "open": 0.0735,
          "high": 0.0739,
          "low": 0.0734,
          "close": 0.0734,
          "volume": 41077.3,
          "close_time": 1764057599999,
          "quote_volume": 3027.80907,
          "trades": 29,
          "taker_buy_base": 8486.5,
          "taker_buy_quote": 626.67303
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 0.0737,
          "high": 0.0739,
          "low": 0.0733,
          "close": 0.0734,
          "volume": 195611.5,
          "close_time": 1764061199999,
          "quote_volume": 14419.0517,
          "trades": 52,
          "taker_buy_base": 163704.5,
          "taker_buy_quote": 12067.01155
        },
        {
          "timestamp": 1764061200000,
          "datetime": "2025-11-25T09:00:00",
          "open": 0.0735,
          "high": 0.0739,
          "low": 0.0731,
          "close": 0.0738,
          "volume": 100042.2,
          "close_time": 1764064799999,
          "quote_volume": 7327.51756,
          "trades": 47,
          "taker_buy_base": 48149.2,
          "taker_buy_quote": 3525.39456
        },
        {
          "timestamp": 1764064800000,
          "datetime": "2025-11-25T10:00:00",
          "open": 0.0738,
          "high": 0.0742,
          "low": 0.0737,
          "close": 0.0742,
          "volume": 130617.3,
          "close_time": 1764068399999,
          "quote_volume": 9672.66137,
          "trades": 55,
          "taker_buy_base": 25773.7,
          "taker_buy_quote": 1907.35618
        },
        {
          "timestamp": 1764068400000,
          "datetime": "2025-11-25T11:00:00",
          "open": 0.0742,
          "high": 0.0742,
          "low": 0.074,
          "close": 0.074,
          "volume": 165706.8,
          "close_time": 1764071999999,
          "quote_volume": 12269.77614,
          "trades": 35,
          "taker_buy_base": 30898.3,
          "taker_buy_quote": 2292.19486
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 0.074,
          "high": 0.0747,
          "low": 0.0738,
          "close": 0.0746,
          "volume": 14584.6,
          "close_time": 1764075599999,
          "quote_volume": 1084.98329,
          "trades": 31,
          "taker_buy_base": 7818.7,
          "taker_buy_quote": 581.83498
        },
        {
          "timestamp": 1764075600000,
          "datetime": "2025-11-25T13:00:00",
          "open": 0.0746,
          "high": 0.0752,
          "low": 0.0744,
          "close": 0.0745,
          "volume": 204890.9,
          "close_time": 1764079199999,
          "quote_volume": 15289.35516,
          "trades": 82,
          "taker_buy_base": 125224.5,
          "taker_buy_quote": 9349.35062
        },
        {
          "timestamp": 1764079200000,
          "datetime": "2025-11-25T14:00:00",
          "open": 0.0746,
          "high": 0.0746,
          "low": 0.0727,
          "close": 0.0734,
          "volume": 117669.1,
          "close_time": 1764082799999,
          "quote_volume": 8731.58344,
          "trades": 74,
          "taker_buy_base": 23101.6,
          "taker_buy_quote": 1707.60178
        },
        {
          "timestamp": 1764082800000,
          "datetime": "2025-11-25T15:00:00",
          "open": 0.0737,
          "high": 0.0746,
          "low": 0.073,
          "close": 0.0743,
          "volume": 51326.9,
          "close_time": 1764086399999,
          "quote_volume": 3782.71901,
          "trades": 65,
          "taker_buy_base": 31968.7,
          "taker_buy_quote": 2351.46788
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 0.0742,
          "high": 0.0751,
          "low": 0.0742,
          "close": 0.0748,
          "volume": 84192.6,
          "close_time": 1764089999999,
          "quote_volume": 6318.05946,
          "trades": 33,
          "taker_buy_base": 74013.6,
          "taker_buy_quote": 5557.04724
        },
        {
          "timestamp": 1764090000000,
          "datetime": "2025-11-25T17:00:00",
          "open": 0.075,
          "high": 0.0756,
          "low": 0.0746,
          "close": 0.0751,
          "volume": 28423.4,
          "close_time": 1764093599999,
          "quote_volume": 2133.96344,
          "trades": 40,
          "taker_buy_base": 10500.9,
          "taker_buy_quote": 789.08629
        },
        {
          "timestamp": 1764093600000,
          "datetime": "2025-11-25T18:00:00",
          "open": 0.075,
          "high": 0.0752,
          "low": 0.0748,
          "close": 0.075,
          "volume": 61219.5,
          "close_time": 1764097199999,
          "quote_volume": 4596.49281,
          "trades": 58,
          "taker_buy_base": 43865.9,
          "taker_buy_quote": 3294.09419
        },
        {
          "timestamp": 1764097200000,
          "datetime": "2025-11-25T19:00:00",
          "open": 0.075,
          "high": 0.0751,
          "low": 0.0736,
          "close": 0.0745,
          "volume": 119090.3,
          "close_time": 1764100799999,
          "quote_volume": 8811.37175,
          "trades": 107,
          "taker_buy_base": 27384.1,
          "taker_buy_quote": 2038.0235
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 0.0746,
          "high": 0.0769,
          "low": 0.0743,
          "close": 0.076,
          "volume": 190604.8,
          "close_time": 1764104399999,
          "quote_volume": 14485.44787,
          "trades": 264,
          "taker_buy_base": 85705.1,
          "taker_buy_quote": 6519.31048
        },
        {
          "timestamp": 1764104400000,
          "datetime": "2025-11-25T21:00:00",
          "open": 0.0759,
          "high": 0.0768,
          "low": 0.0757,
          "close": 0.0761,
          "volume": 53805.8,
          "close_time": 1764107999999,
          "quote_volume": 4106.58776,
          "trades": 73,
          "taker_buy_base": 43063.3,
          "taker_buy_quote": 3287.08625
        },
        {
          "timestamp": 1764108000000,
          "datetime": "2025-11-25T22:00:00",
          "open": 0.076,
          "high": 0.0768,
          "low": 0.0753,
          "close": 0.0766,
          "volume": 154996.2,
          "close_time": 1764111599999,
          "quote_volume": 11734.4606,
          "trades": 65,
          "taker_buy_base": 108094.6,
          "taker_buy_quote": 8173.14846
        },
        {
          "timestamp": 1764111600000,
          "datetime": "2025-11-25T23:00:00",
          "open": 0.0768,
          "high": 0.0779,
          "low": 0.0766,
          "close": 0.0773,
          "volume": 362349.5,
          "close_time": 1764115199999,
          "quote_volume": 28049.59998,
          "trades": 207,
          "taker_buy_base": 109877.1,
          "taker_buy_quote": 8510.02332
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.0772,
          "high": 0.0772,
          "low": 0.0764,
          "close": 0.0764,
          "volume": 177057.7,
          "close_time": 1764118799999,
          "quote_volume": 13589.44036,
          "trades": 126,
          "taker_buy_base": 118394.9,
          "taker_buy_quote": 9080.1093
        },
        {
          "timestamp": 1764118800000,
          "datetime": "2025-11-26T01:00:00",
          "open": 0.0763,
          "high": 0.0765,
          "low": 0.0758,
          "close": 0.0762,
          "volume": 65384.2,
          "close_time": 1764122399999,
          "quote_volume": 4980.99248,
          "trades": 40,
          "taker_buy_base": 10097.4,
          "taker_buy_quote": 768.09201
        },
        {
          "timestamp": 1764122400000,
          "datetime": "2025-11-26T02:00:00",
          "open": 0.0761,
          "high": 0.0762,
          "low": 0.076,
          "close": 0.076,
          "volume": 51083.3,
          "close_time": 1764125999999,
          "quote_volume": 3887.36783,
          "trades": 9,
          "taker_buy_base": 49695.5,
          "taker_buy_quote": 3781.82755
        },
        {
          "timestamp": 1764126000000,
          "datetime": "2025-11-26T03:00:00",
          "open": 0.0759,
          "high": 0.0759,
          "low": 0.0753,
          "close": 0.0753,
          "volume": 33542.3,
          "close_time": 1764129599999,
          "quote_volume": 2538.65458,
          "trades": 67,
          "taker_buy_base": 7589.0,
          "taker_buy_quote": 573.98463
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 0.0753,
          "high": 0.0753,
          "low": 0.0748,
          "close": 0.0749,
          "volume": 33665.7,
          "close_time": 1764133199999,
          "quote_volume": 2522.20877,
          "trades": 31,
          "taker_buy_base": 10240.9,
          "taker_buy_quote": 768.85668
        },
        {
          "timestamp": 1764133200000,
          "datetime": "2025-11-26T05:00:00",
          "open": 0.0749,
          "high": 0.0755,
          "low": 0.0748,
          "close": 0.0754,
          "volume": 40506.4,
          "close_time": 1764136799999,
          "quote_volume": 3044.77619,
          "trades": 37,
          "taker_buy_base": 21298.3,
          "taker_buy_quote": 1604.03764
        },
        {
          "timestamp": 1764136800000,
          "datetime": "2025-11-26T06:00:00",
          "open": 0.0756,
          "high": 0.0762,
          "low": 0.0756,
          "close": 0.0762,
          "volume": 16422.4,
          "close_time": 1764140399999,
          "quote_volume": 1244.95235,
          "trades": 27,
          "taker_buy_base": 10687.1,
          "taker_buy_quote": 810.68811
        },
        {
          "timestamp": 1764140400000,
          "datetime": "2025-11-26T07:00:00",
          "open": 0.076,
          "high": 0.077,
          "low": 0.076,
          "close": 0.0769,
          "volume": 42445.6,
          "close_time": 1764143999999,
          "quote_volume": 3243.27571,
          "trades": 62,
          "taker_buy_base": 28726.9,
          "taker_buy_quote": 2194.56477
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 0.077,
          "high": 0.0842,
          "low": 0.0769,
          "close": 0.0826,
          "volume": 2262593.5,
          "close_time": 1764147599999,
          "quote_volume": 181304.4212,
          "trades": 1160,
          "taker_buy_base": 806352.1,
          "taker_buy_quote": 64294.79256
        },
        {
          "timestamp": 1764147600000,
          "datetime": "2025-11-26T09:00:00",
          "open": 0.0825,
          "high": 0.0948,
          "low": 0.0822,
          "close": 0.0924,
          "volume": 17974444.6,
          "close_time": 1764151199999,
          "quote_volume": 1574940.5257,
          "trades": 6796,
          "taker_buy_base": 8862387.1,
          "taker_buy_quote": 777317.3862
        },
        {
          "timestamp": 1764151200000,
          "datetime": "2025-11-26T10:00:00",
          "open": 0.0924,
          "high": 0.0993,
          "low": 0.0882,
          "close": 0.0936,
          "volume": 13946818.0,
          "close_time": 1764154799999,
          "quote_volume": 1302675.5249,
          "trades": 4941,
          "taker_buy_base": 6871905.9,
          "taker_buy_quote": 641916.70209
        },
        {
          "timestamp": 1764154800000,
          "datetime": "2025-11-26T11:00:00",
          "open": 0.0934,
          "high": 0.0958,
          "low": 0.0889,
          "close": 0.0942,
          "volume": 5485554.0,
          "close_time": 1764158399999,
          "quote_volume": 512216.75866,
          "trades": 2578,
          "taker_buy_base": 2852036.1,
          "taker_buy_quote": 266235.1534
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 0.0945,
          "high": 0.0951,
          "low": 0.0853,
          "close": 0.0862,
          "volume": 2989788.5,
          "close_time": 1764161999999,
          "quote_volume": 262548.21295,
          "trades": 1915,
          "taker_buy_base": 1430320.9,
          "taker_buy_quote": 125256.47256
        },
        {
          "timestamp": 1764162000000,
          "datetime": "2025-11-26T13:00:00",
          "open": 0.0864,
          "high": 0.0899,
          "low": 0.0839,
          "close": 0.0895,
          "volume": 2062856.5,
          "close_time": 1764165599999,
          "quote_volume": 178640.43658,
          "trades": 1102,
          "taker_buy_base": 776574.6,
          "taker_buy_quote": 67369.98053
        },
        {
          "timestamp": 1764165600000,
          "datetime": "2025-11-26T14:00:00",
          "open": 0.0894,
          "high": 0.0909,
          "low": 0.0843,
          "close": 0.085,
          "volume": 2640559.9,
          "close_time": 1764169199999,
          "quote_volume": 229875.99552,
          "trades": 1030,
          "taker_buy_base": 1264675.2,
          "taker_buy_quote": 110207.53467
        },
        {
          "timestamp": 1764169200000,
          "datetime": "2025-11-26T15:00:00",
          "open": 0.0846,
          "high": 0.0885,
          "low": 0.083,
          "close": 0.0882,
          "volume": 1266471.1,
          "close_time": 1764172799999,
          "quote_volume": 108251.64234,
          "trades": 857,
          "taker_buy_base": 613655.7,
          "taker_buy_quote": 52411.16061
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 0.0882,
          "high": 0.0894,
          "low": 0.0864,
          "close": 0.0872,
          "volume": 2756376.7,
          "close_time": 1764176399999,
          "quote_volume": 241915.13172,
          "trades": 1088,
          "taker_buy_base": 1325512.4,
          "taker_buy_quote": 116505.595
        },
        {
          "timestamp": 1764176400000,
          "datetime": "2025-11-26T17:00:00",
          "open": 0.0869,
          "high": 0.089,
          "low": 0.0854,
          "close": 0.0873,
          "volume": 1353809.5,
          "close_time": 1764179999999,
          "quote_volume": 117632.61775,
          "trades": 853,
          "taker_buy_base": 609290.3,
          "taker_buy_quote": 53044.91672
        },
        {
          "timestamp": 1764180000000,
          "datetime": "2025-11-26T18:00:00",
          "open": 0.0874,
          "high": 0.0909,
          "low": 0.0873,
          "close": 0.0908,
          "volume": 2110502.1,
          "close_time": 1764183599999,
          "quote_volume": 187610.09068,
          "trades": 1047,
          "taker_buy_base": 985754.9,
          "taker_buy_quote": 87539.99454
        },
        {
          "timestamp": 1764183600000,
          "datetime": "2025-11-26T19:00:00",
          "open": 0.0908,
          "high": 0.091,
          "low": 0.0878,
          "close": 0.0884,
          "volume": 1168394.5,
          "close_time": 1764187199999,
          "quote_volume": 104313.29511,
          "trades": 784,
          "taker_buy_base": 484998.1,
          "taker_buy_quote": 43212.87269
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 0.0883,
          "high": 0.0896,
          "low": 0.0872,
          "close": 0.0874,
          "volume": 509069.6,
          "close_time": 1764190799999,
          "quote_volume": 44773.298,
          "trades": 399,
          "taker_buy_base": 168012.9,
          "taker_buy_quote": 14841.19971
        },
        {
          "timestamp": 1764190800000,
          "datetime": "2025-11-26T21:00:00",
          "open": 0.0873,
          "high": 0.0883,
          "low": 0.0867,
          "close": 0.0872,
          "volume": 375145.9,
          "close_time": 1764194399999,
          "quote_volume": 32750.9682,
          "trades": 353,
          "taker_buy_base": 200700.5,
          "taker_buy_quote": 17521.503
        },
        {
          "timestamp": 1764194400000,
          "datetime": "2025-11-26T22:00:00",
          "open": 0.0873,
          "high": 0.0895,
          "low": 0.0871,
          "close": 0.0887,
          "volume": 618386.1,
          "close_time": 1764197999999,
          "quote_volume": 54612.86863,
          "trades": 359,
          "taker_buy_base": 361881.0,
          "taker_buy_quote": 31927.27389
        },
        {
          "timestamp": 1764198000000,
          "datetime": "2025-11-26T23:00:00",
          "open": 0.0886,
          "high": 0.0886,
          "low": 0.0861,
          "close": 0.0869,
          "volume": 565699.9,
          "close_time": 1764201599999,
          "quote_volume": 49031.06485,
          "trades": 307,
          "taker_buy_base": 176890.5,
          "taker_buy_quote": 15358.85867
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.0867,
          "high": 0.0873,
          "low": 0.0849,
          "close": 0.0858,
          "volume": 444838.1,
          "close_time": 1764205199999,
          "quote_volume": 38169.22653,
          "trades": 253,
          "taker_buy_base": 315278.0,
          "taker_buy_quote": 27041.05571
        },
        {
          "timestamp": 1764205200000,
          "datetime": "2025-11-27T01:00:00",
          "open": 0.0858,
          "high": 0.0871,
          "low": 0.0849,
          "close": 0.087,
          "volume": 180127.7,
          "close_time": 1764208799999,
          "quote_volume": 15467.88439,
          "trades": 393,
          "taker_buy_base": 63739.5,
          "taker_buy_quote": 5475.57095
        },
        {
          "timestamp": 1764208800000,
          "datetime": "2025-11-27T02:00:00",
          "open": 0.087,
          "high": 0.0898,
          "low": 0.0865,
          "close": 0.0895,
          "volume": 625611.6,
          "close_time": 1764212399999,
          "quote_volume": 55224.32508,
          "trades": 558,
          "taker_buy_base": 334702.4,
          "taker_buy_quote": 29589.84528
        },
        {
          "timestamp": 1764212400000,
          "datetime": "2025-11-27T03:00:00",
          "open": 0.0893,
          "high": 0.09,
          "low": 0.0853,
          "close": 0.0857,
          "volume": 421657.7,
          "close_time": 1764215999999,
          "quote_volume": 36633.93982,
          "trades": 519,
          "taker_buy_base": 206384.2,
          "taker_buy_quote": 17901.3924
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 0.0856,
          "high": 0.0871,
          "low": 0.0856,
          "close": 0.0856,
          "volume": 178814.3,
          "close_time": 1764219599999,
          "quote_volume": 15431.34915,
          "trades": 281,
          "taker_buy_base": 91619.5,
          "taker_buy_quote": 7898.9744
        },
        {
          "timestamp": 1764219600000,
          "datetime": "2025-11-27T05:00:00",
          "open": 0.0857,
          "high": 0.0859,
          "low": 0.0837,
          "close": 0.0839,
          "volume": 391761.9,
          "close_time": 1764223199999,
          "quote_volume": 33278.20855,
          "trades": 372,
          "taker_buy_base": 107046.0,
          "taker_buy_quote": 9115.67912
        },
        {
          "timestamp": 1764223200000,
          "datetime": "2025-11-27T06:00:00",
          "open": 0.084,
          "high": 0.0856,
          "low": 0.0839,
          "close": 0.0852,
          "volume": 279246.6,
          "close_time": 1764226799999,
          "quote_volume": 23645.60199,
          "trades": 310,
          "taker_buy_base": 71640.9,
          "taker_buy_quote": 6079.87915
        },
        {
          "timestamp": 1764226800000,
          "datetime": "2025-11-27T07:00:00",
          "open": 0.0851,
          "high": 0.0855,
          "low": 0.084,
          "close": 0.085,
          "volume": 454150.8,
          "close_time": 1764230399999,
          "quote_volume": 38563.63118,
          "trades": 640,
          "taker_buy_base": 118009.8,
          "taker_buy_quote": 10034.7748
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 0.0848,
          "high": 0.085,
          "low": 0.0838,
          "close": 0.084,
          "volume": 584088.0,
          "close_time": 1764233999999,
          "quote_volume": 49214.31357,
          "trades": 442,
          "taker_buy_base": 281115.8,
          "taker_buy_quote": 23714.82593
        },
        {
          "timestamp": 1764234000000,
          "datetime": "2025-11-27T09:00:00",
          "open": 0.0839,
          "high": 0.0843,
          "low": 0.0834,
          "close": 0.0837,
          "volume": 652621.6,
          "close_time": 1764237599999,
          "quote_volume": 54764.05463,
          "trades": 440,
          "taker_buy_base": 246663.5,
          "taker_buy_quote": 20719.35493
        },
        {
          "timestamp": 1764237600000,
          "datetime": "2025-11-27T10:00:00",
          "open": 0.0836,
          "high": 0.0848,
          "low": 0.0834,
          "close": 0.0846,
          "volume": 227306.8,
          "close_time": 1764241199999,
          "quote_volume": 19169.09828,
          "trades": 395,
          "taker_buy_base": 175274.4,
          "taker_buy_quote": 14790.42207
        },
        {
          "timestamp": 1764241200000,
          "datetime": "2025-11-27T11:00:00",
          "open": 0.0847,
          "high": 0.086,
          "low": 0.0845,
          "close": 0.085,
          "volume": 1010653.4,
          "close_time": 1764244799999,
          "quote_volume": 86388.6799,
          "trades": 600,
          "taker_buy_base": 458399.6,
          "taker_buy_quote": 39214.4027
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 0.0844,
          "high": 0.0852,
          "low": 0.0837,
          "close": 0.0846,
          "volume": 235175.6,
          "close_time": 1764248399999,
          "quote_volume": 19813.28209,
          "trades": 350,
          "taker_buy_base": 160875.4,
          "taker_buy_quote": 13563.29358
        },
        {
          "timestamp": 1764248400000,
          "datetime": "2025-11-27T13:00:00",
          "open": 0.0843,
          "high": 0.0844,
          "low": 0.0836,
          "close": 0.0836,
          "volume": 414107.3,
          "close_time": 1764251999999,
          "quote_volume": 34710.4305,
          "trades": 424,
          "taker_buy_base": 75542.2,
          "taker_buy_quote": 6345.74118
        },
        {
          "timestamp": 1764252000000,
          "datetime": "2025-11-27T14:00:00",
          "open": 0.0837,
          "high": 0.0849,
          "low": 0.0831,
          "close": 0.0845,
          "volume": 407165.9,
          "close_time": 1764255599999,
          "quote_volume": 34163.61946,
          "trades": 171,
          "taker_buy_base": 308909.0,
          "taker_buy_quote": 25933.70819
        },
        {
          "timestamp": 1764255600000,
          "datetime": "2025-11-27T15:00:00",
          "open": 0.0843,
          "high": 0.0847,
          "low": 0.0842,
          "close": 0.0845,
          "volume": 97408.3,
          "close_time": 1764259199999,
          "quote_volume": 8221.05577,
          "trades": 86,
          "taker_buy_base": 26003.4,
          "taker_buy_quote": 2196.04049
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 0.0845,
          "high": 0.0851,
          "low": 0.0843,
          "close": 0.0848,
          "volume": 498027.7,
          "close_time": 1764262799999,
          "quote_volume": 42183.80112,
          "trades": 346,
          "taker_buy_base": 383255.0,
          "taker_buy_quote": 32466.02821
        },
        {
          "timestamp": 1764262800000,
          "datetime": "2025-11-27T17:00:00",
          "open": 0.0844,
          "high": 0.085,
          "low": 0.0842,
          "close": 0.0847,
          "volume": 181785.1,
          "close_time": 1764266399999,
          "quote_volume": 15388.13774,
          "trades": 314,
          "taker_buy_base": 60672.3,
          "taker_buy_quote": 5145.27625
        },
        {
          "timestamp": 1764266400000,
          "datetime": "2025-11-27T18:00:00",
          "open": 0.0847,
          "high": 0.0849,
          "low": 0.0839,
          "close": 0.0844,
          "volume": 55370.0,
          "close_time": 1764269999999,
          "quote_volume": 4666.38808,
          "trades": 214,
          "taker_buy_base": 26741.2,
          "taker_buy_quote": 2254.38838
        },
        {
          "timestamp": 1764270000000,
          "datetime": "2025-11-27T19:00:00",
          "open": 0.0843,
          "high": 0.0845,
          "low": 0.084,
          "close": 0.0844,
          "volume": 233626.0,
          "close_time": 1764273599999,
          "quote_volume": 19671.1665,
          "trades": 415,
          "taker_buy_base": 80541.4,
          "taker_buy_quote": 6778.05874
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 0.0845,
          "high": 0.0848,
          "low": 0.0843,
          "close": 0.0846,
          "volume": 166506.3,
          "close_time": 1764277199999,
          "quote_volume": 14081.93974,
          "trades": 325,
          "taker_buy_base": 84005.1,
          "taker_buy_quote": 7108.42129
        },
        {
          "timestamp": 1764277200000,
          "datetime": "2025-11-27T21:00:00",
          "open": 0.0844,
          "high": 0.0845,
          "low": 0.0836,
          "close": 0.0837,
          "volume": 90323.7,
          "close_time": 1764280799999,
          "quote_volume": 7586.77868,
          "trades": 186,
          "taker_buy_base": 50246.7,
          "taker_buy_quote": 4224.58551
        },
        {
          "timestamp": 1764280800000,
          "datetime": "2025-11-27T22:00:00",
          "open": 0.0837,
          "high": 0.084,
          "low": 0.0821,
          "close": 0.0821,
          "volume": 1031339.1,
          "close_time": 1764284399999,
          "quote_volume": 85320.5646,
          "trades": 407,
          "taker_buy_base": 545802.8,
          "taker_buy_quote": 45207.97828
        },
        {
          "timestamp": 1764284400000,
          "datetime": "2025-11-27T23:00:00",
          "open": 0.0821,
          "high": 0.0823,
          "low": 0.0812,
          "close": 0.0814,
          "volume": 262657.2,
          "close_time": 1764287999999,
          "quote_volume": 21484.52568,
          "trades": 253,
          "taker_buy_base": 112269.5,
          "taker_buy_quote": 9174.47731
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.0815,
          "high": 0.0818,
          "low": 0.0809,
          "close": 0.081,
          "volume": 293398.5,
          "close_time": 1764291599999,
          "quote_volume": 23882.88889,
          "trades": 357,
          "taker_buy_base": 93272.6,
          "taker_buy_quote": 7601.45087
        },
        {
          "timestamp": 1764291600000,
          "datetime": "2025-11-28T01:00:00",
          "open": 0.0809,
          "high": 0.0817,
          "low": 0.0806,
          "close": 0.0808,
          "volume": 401653.5,
          "close_time": 1764295199999,
          "quote_volume": 32538.72044,
          "trades": 309,
          "taker_buy_base": 117198.3,
          "taker_buy_quote": 9493.21686
        },
        {
          "timestamp": 1764295200000,
          "datetime": "2025-11-28T02:00:00",
          "open": 0.0807,
          "high": 0.0809,
          "low": 0.0797,
          "close": 0.0806,
          "volume": 211466.6,
          "close_time": 1764298799999,
          "quote_volume": 16953.30496,
          "trades": 155,
          "taker_buy_base": 55440.1,
          "taker_buy_quote": 4449.34954
        },
        {
          "timestamp": 1764298800000,
          "datetime": "2025-11-28T03:00:00",
          "open": 0.0806,
          "high": 0.0806,
          "low": 0.0803,
          "close": 0.0805,
          "volume": 27395.3,
          "close_time": 1764302399999,
          "quote_volume": 2205.83621,
          "trades": 76,
          "taker_buy_base": 18513.1,
          "taker_buy_quote": 1490.31385
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 0.0805,
          "high": 0.0808,
          "low": 0.0798,
          "close": 0.08,
          "volume": 215500.2,
          "close_time": 1764305999999,
          "quote_volume": 17322.92297,
          "trades": 244,
          "taker_buy_base": 22773.7,
          "taker_buy_quote": 1826.57087
        },
        {
          "timestamp": 1764306000000,
          "datetime": "2025-11-28T05:00:00",
          "open": 0.08,
          "high": 0.0803,
          "low": 0.0797,
          "close": 0.08,
          "volume": 129632.4,
          "close_time": 1764309599999,
          "quote_volume": 10358.67462,
          "trades": 221,
          "taker_buy_base": 75646.9,
          "taker_buy_quote": 6046.62868
        },
        {
          "timestamp": 1764309600000,
          "datetime": "2025-11-28T06:00:00",
          "open": 0.08,
          "high": 0.08,
          "low": 0.0792,
          "close": 0.0796,
          "volume": 264425.1,
          "close_time": 1764313199999,
          "quote_volume": 21056.64542,
          "trades": 306,
          "taker_buy_base": 218626.0,
          "taker_buy_quote": 17412.24322
        },
        {
          "timestamp": 1764313200000,
          "datetime": "2025-11-28T07:00:00",
          "open": 0.0796,
          "high": 0.0799,
          "low": 0.0795,
          "close": 0.0796,
          "volume": 134592.2,
          "close_time": 1764316799999,
          "quote_volume": 10729.97287,
          "trades": 70,
          "taker_buy_base": 4907.2,
          "taker_buy_quote": 391.41475
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 0.0798,
          "high": 0.0808,
          "low": 0.0798,
          "close": 0.0804,
          "volume": 180485.7,
          "close_time": 1764320399999,
          "quote_volume": 14498.65903,
          "trades": 128,
          "taker_buy_base": 113368.9,
          "taker_buy_quote": 9104.59108
        },
        {
          "timestamp": 1764320400000,
          "datetime": "2025-11-28T09:00:00",
          "open": 0.0803,
          "high": 0.0805,
          "low": 0.0801,
          "close": 0.0804,
          "volume": 109883.9,
          "close_time": 1764323999999,
          "quote_volume": 8819.06065,
          "trades": 89,
          "taker_buy_base": 33627.5,
          "taker_buy_quote": 2700.61281
        },
        {
          "timestamp": 1764324000000,
          "datetime": "2025-11-28T10:00:00",
          "open": 0.0803,
          "high": 0.0805,
          "low": 0.0802,
          "close": 0.0804,
          "volume": 67913.6,
          "close_time": 1764327599999,
          "quote_volume": 5458.04692,
          "trades": 124,
          "taker_buy_base": 23560.3,
          "taker_buy_quote": 1893.17633
        },
        {
          "timestamp": 1764327600000,
          "datetime": "2025-11-28T11:00:00",
          "open": 0.0803,
          "high": 0.0803,
          "low": 0.0798,
          "close": 0.0801,
          "volume": 245041.0,
          "close_time": 1764331199999,
          "quote_volume": 19624.8189,
          "trades": 58,
          "taker_buy_base": 95309.7,
          "taker_buy_quote": 7639.35853
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 0.0802,
          "high": 0.0803,
          "low": 0.0797,
          "close": 0.0797,
          "volume": 116714.3,
          "close_time": 1764334799999,
          "quote_volume": 9331.82836,
          "trades": 166,
          "taker_buy_base": 69572.1,
          "taker_buy_quote": 5560.10948
        },
        {
          "timestamp": 1764334800000,
          "datetime": "2025-11-28T13:00:00",
          "open": 0.0797,
          "high": 0.0811,
          "low": 0.0796,
          "close": 0.0809,
          "volume": 274101.2,
          "close_time": 1764338399999,
          "quote_volume": 22095.03184,
          "trades": 332,
          "taker_buy_base": 87152.7,
          "taker_buy_quote": 7013.66951
        },
        {
          "timestamp": 1764338400000,
          "datetime": "2025-11-28T14:00:00",
          "open": 0.0812,
          "high": 0.0821,
          "low": 0.0809,
          "close": 0.0815,
          "volume": 495405.0,
          "close_time": 1764341999999,
          "quote_volume": 40378.15126,
          "trades": 435,
          "taker_buy_base": 178176.1,
          "taker_buy_quote": 14567.24148
        },
        {
          "timestamp": 1764342000000,
          "datetime": "2025-11-28T15:00:00",
          "open": 0.0816,
          "high": 0.0817,
          "low": 0.0809,
          "close": 0.0813,
          "volume": 150563.5,
          "close_time": 1764345599999,
          "quote_volume": 12218.74003,
          "trades": 273,
          "taker_buy_base": 30765.8,
          "taker_buy_quote": 2498.86329
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 0.0812,
          "high": 0.0815,
          "low": 0.0798,
          "close": 0.0798,
          "volume": 446059.7,
          "close_time": 1764349199999,
          "quote_volume": 35927.16142,
          "trades": 117,
          "taker_buy_base": 225725.3,
          "taker_buy_quote": 18192.20516
        },
        {
          "timestamp": 1764349200000,
          "datetime": "2025-11-28T17:00:00",
          "open": 0.0798,
          "high": 0.0804,
          "low": 0.0791,
          "close": 0.08,
          "volume": 318102.0,
          "close_time": 1764352799999,
          "quote_volume": 25295.44861,
          "trades": 100,
          "taker_buy_base": 126156.0,
          "taker_buy_quote": 10038.07792
        },
        {
          "timestamp": 1764352800000,
          "datetime": "2025-11-28T18:00:00",
          "open": 0.0801,
          "high": 0.0803,
          "low": 0.0797,
          "close": 0.0803,
          "volume": 40873.7,
          "close_time": 1764356399999,
          "quote_volume": 3270.3208,
          "trades": 53,
          "taker_buy_base": 12114.2,
          "taker_buy_quote": 971.33117
        },
        {
          "timestamp": 1764356400000,
          "datetime": "2025-11-28T19:00:00",
          "open": 0.0804,
          "high": 0.0813,
          "low": 0.0804,
          "close": 0.0808,
          "volume": 295243.5,
          "close_time": 1764359999999,
          "quote_volume": 23894.31378,
          "trades": 180,
          "taker_buy_base": 122364.6,
          "taker_buy_quote": 9924.957
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 0.0807,
          "high": 0.0807,
          "low": 0.0801,
          "close": 0.0803,
          "volume": 339970.2,
          "close_time": 1764363599999,
          "quote_volume": 27334.16593,
          "trades": 84,
          "taker_buy_base": 250610.3,
          "taker_buy_quote": 20164.93367
        },
        {
          "timestamp": 1764363600000,
          "datetime": "2025-11-28T21:00:00",
          "open": 0.0803,
          "high": 0.0812,
          "low": 0.0798,
          "close": 0.081,
          "volume": 175739.0,
          "close_time": 1764367199999,
          "quote_volume": 14144.50762,
          "trades": 115,
          "taker_buy_base": 51569.5,
          "taker_buy_quote": 4162.44129
        },
        {
          "timestamp": 1764367200000,
          "datetime": "2025-11-28T22:00:00",
          "open": 0.0808,
          "high": 0.0832,
          "low": 0.0804,
          "close": 0.0832,
          "volume": 106057.0,
          "close_time": 1764370799999,
          "quote_volume": 8751.29783,
          "trades": 82,
          "taker_buy_base": 47727.7,
          "taker_buy_quote": 3937.07858
        },
        {
          "timestamp": 1764370800000,
          "datetime": "2025-11-28T23:00:00",
          "open": 0.0832,
          "high": 0.0854,
          "low": 0.082,
          "close": 0.0838,
          "volume": 1434039.8,
          "close_time": 1764374399999,
          "quote_volume": 120340.52107,
          "trades": 462,
          "taker_buy_base": 585044.4,
          "taker_buy_quote": 49084.87186
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.0836,
          "high": 0.0856,
          "low": 0.0831,
          "close": 0.0843,
          "volume": 568304.2,
          "close_time": 1764377999999,
          "quote_volume": 47660.43504,
          "trades": 386,
          "taker_buy_base": 364441.0,
          "taker_buy_quote": 30500.43636
        },
        {
          "timestamp": 1764378000000,
          "datetime": "2025-11-29T01:00:00",
          "open": 0.0843,
          "high": 0.0843,
          "low": 0.0831,
          "close": 0.0832,
          "volume": 124703.2,
          "close_time": 1764381599999,
          "quote_volume": 10435.29961,
          "trades": 137,
          "taker_buy_base": 74771.6,
          "taker_buy_quote": 6261.52923
        },
        {
          "timestamp": 1764381600000,
          "datetime": "2025-11-29T02:00:00",
          "open": 0.083,
          "high": 0.0833,
          "low": 0.0818,
          "close": 0.0821,
          "volume": 419344.4,
          "close_time": 1764385199999,
          "quote_volume": 34640.49983,
          "trades": 151,
          "taker_buy_base": 195205.8,
          "taker_buy_quote": 16135.37692
        },
        {
          "timestamp": 1764385200000,
          "datetime": "2025-11-29T03:00:00",
          "open": 0.0817,
          "high": 0.082,
          "low": 0.0814,
          "close": 0.0816,
          "volume": 58173.7,
          "close_time": 1764388799999,
          "quote_volume": 4752.9088,
          "trades": 49,
          "taker_buy_base": 33870.5,
          "taker_buy_quote": 2765.14153
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 0.0815,
          "high": 0.0815,
          "low": 0.081,
          "close": 0.0813,
          "volume": 247109.9,
          "close_time": 1764392399999,
          "quote_volume": 20055.38879,
          "trades": 139,
          "taker_buy_base": 113148.2,
          "taker_buy_quote": 9182.90682
        },
        {
          "timestamp": 1764392400000,
          "datetime": "2025-11-29T05:00:00",
          "open": 0.0812,
          "high": 0.0816,
          "low": 0.0808,
          "close": 0.0808,
          "volume": 46149.0,
          "close_time": 1764395999999,
          "quote_volume": 3751.09897,
          "trades": 80,
          "taker_buy_base": 32252.2,
          "taker_buy_quote": 2623.50247
        },
        {
          "timestamp": 1764396000000,
          "datetime": "2025-11-29T06:00:00",
          "open": 0.0808,
          "high": 0.0808,
          "low": 0.0793,
          "close": 0.08,
          "volume": 542490.3,
          "close_time": 1764399599999,
          "quote_volume": 43354.72783,
          "trades": 419,
          "taker_buy_base": 153525.8,
          "taker_buy_quote": 12272.03933
        },
        {
          "timestamp": 1764399600000,
          "datetime": "2025-11-29T07:00:00",
          "open": 0.0799,
          "high": 0.0804,
          "low": 0.0796,
          "close": 0.0801,
          "volume": 256853.8,
          "close_time": 1764403199999,
          "quote_volume": 20568.48395,
          "trades": 275,
          "taker_buy_base": 87734.4,
          "taker_buy_quote": 7020.72181
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 0.0801,
          "high": 0.0804,
          "low": 0.0798,
          "close": 0.0798,
          "volume": 233039.4,
          "close_time": 1764406799999,
          "quote_volume": 18659.37352,
          "trades": 108,
          "taker_buy_base": 114584.1,
          "taker_buy_quote": 9181.8933
        },
        {
          "timestamp": 1764406800000,
          "datetime": "2025-11-29T09:00:00",
          "open": 0.0797,
          "high": 0.0803,
          "low": 0.0797,
          "close": 0.08,
          "volume": 69362.1,
          "close_time": 1764410399999,
          "quote_volume": 5543.22025,
          "trades": 98,
          "taker_buy_base": 22722.1,
          "taker_buy_quote": 1815.58771
        },
        {
          "timestamp": 1764410400000,
          "datetime": "2025-11-29T10:00:00",
          "open": 0.08,
          "high": 0.0808,
          "low": 0.08,
          "close": 0.0803,
          "volume": 174224.2,
          "close_time": 1764413999999,
          "quote_volume": 14000.72699,
          "trades": 136,
          "taker_buy_base": 60374.1,
          "taker_buy_quote": 4855.30301
        },
        {
          "timestamp": 1764414000000,
          "datetime": "2025-11-29T11:00:00",
          "open": 0.0803,
          "high": 0.081,
          "low": 0.0802,
          "close": 0.081,
          "volume": 328006.0,
          "close_time": 1764417599999,
          "quote_volume": 26514.22123,
          "trades": 162,
          "taker_buy_base": 192350.9,
          "taker_buy_quote": 15550.71351
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 0.081,
          "high": 0.0813,
          "low": 0.0805,
          "close": 0.0805,
          "volume": 280364.8,
          "close_time": 1764421199999,
          "quote_volume": 22686.40924,
          "trades": 120,
          "taker_buy_base": 145493.7,
          "taker_buy_quote": 11773.9871
        },
        {
          "timestamp": 1764421200000,
          "datetime": "2025-11-29T13:00:00",
          "open": 0.0803,
          "high": 0.0809,
          "low": 0.0802,
          "close": 0.0809,
          "volume": 168630.4,
          "close_time": 1764424799999,
          "quote_volume": 13558.43547,
          "trades": 42,
          "taker_buy_base": 136298.3,
          "taker_buy_quote": 10958.06744
        },
        {
          "timestamp": 1764424800000,
          "datetime": "2025-11-29T14:00:00",
          "open": 0.0809,
          "high": 0.0809,
          "low": 0.0801,
          "close": 0.0801,
          "volume": 363678.8,
          "close_time": 1764428399999,
          "quote_volume": 29240.8066,
          "trades": 150,
          "taker_buy_base": 217783.8,
          "taker_buy_quote": 17519.17239
        },
        {
          "timestamp": 1764428400000,
          "datetime": "2025-11-29T15:00:00",
          "open": 0.0803,
          "high": 0.0853,
          "low": 0.0803,
          "close": 0.0815,
          "volume": 2763766.4,
          "close_time": 1764431999999,
          "quote_volume": 229538.90567,
          "trades": 643,
          "taker_buy_base": 1259207.5,
          "taker_buy_quote": 104448.65626
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 0.0818,
          "high": 0.0825,
          "low": 0.0806,
          "close": 0.0812,
          "volume": 660504.8,
          "close_time": 1764435599999,
          "quote_volume": 53904.50191,
          "trades": 244,
          "taker_buy_base": 397944.6,
          "taker_buy_quote": 32511.36017
        },
        {
          "timestamp": 1764435600000,
          "datetime": "2025-11-29T17:00:00",
          "open": 0.081,
          "high": 0.0812,
          "low": 0.0791,
          "close": 0.0793,
          "volume": 609430.3,
          "close_time": 1764439199999,
          "quote_volume": 48667.25476,
          "trades": 201,
          "taker_buy_base": 374909.2,
          "taker_buy_quote": 29900.70889
        },
        {
          "timestamp": 1764439200000,
          "datetime": "2025-11-29T18:00:00",
          "open": 0.0794,
          "high": 0.0797,
          "low": 0.079,
          "close": 0.0797,
          "volume": 129627.9,
          "close_time": 1764442799999,
          "quote_volume": 10267.04022,
          "trades": 78,
          "taker_buy_base": 75805.2,
          "taker_buy_quote": 6003.30055
        },
        {
          "timestamp": 1764442800000,
          "datetime": "2025-11-29T19:00:00",
          "open": 0.0796,
          "high": 0.0798,
          "low": 0.0792,
          "close": 0.0793,
          "volume": 214767.5,
          "close_time": 1764446399999,
          "quote_volume": 17082.38327,
          "trades": 61,
          "taker_buy_base": 22056.0,
          "taker_buy_quote": 1752.57815
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 0.0792,
          "high": 0.0796,
          "low": 0.0789,
          "close": 0.0796,
          "volume": 401031.6,
          "close_time": 1764449999999,
          "quote_volume": 31683.77166,
          "trades": 106,
          "taker_buy_base": 178000.5,
          "taker_buy_quote": 14063.49449
        },
        {
          "timestamp": 1764450000000,
          "datetime": "2025-11-29T21:00:00",
          "open": 0.0794,
          "high": 0.0794,
          "low": 0.0783,
          "close": 0.0787,
          "volume": 368690.7,
          "close_time": 1764453599999,
          "quote_volume": 28996.2406,
          "trades": 118,
          "taker_buy_base": 99119.1,
          "taker_buy_quote": 7791.1115
        },
        {
          "timestamp": 1764453600000,
          "datetime": "2025-11-29T22:00:00",
          "open": 0.0785,
          "high": 0.0791,
          "low": 0.0783,
          "close": 0.079,
          "volume": 163946.5,
          "close_time": 1764457199999,
          "quote_volume": 12920.2758,
          "trades": 83,
          "taker_buy_base": 63103.2,
          "taker_buy_quote": 4970.21924
        },
        {
          "timestamp": 1764457200000,
          "datetime": "2025-11-29T23:00:00",
          "open": 0.0791,
          "high": 0.0792,
          "low": 0.0788,
          "close": 0.0789,
          "volume": 216112.7,
          "close_time": 1764460799999,
          "quote_volume": 17068.83123,
          "trades": 98,
          "taker_buy_base": 47772.1,
          "taker_buy_quote": 3771.58451
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.0788,
          "high": 0.0796,
          "low": 0.0785,
          "close": 0.0795,
          "volume": 311442.8,
          "close_time": 1764464399999,
          "quote_volume": 24680.98915,
          "trades": 126,
          "taker_buy_base": 117841.7,
          "taker_buy_quote": 9332.50116
        },
        {
          "timestamp": 1764464400000,
          "datetime": "2025-11-30T01:00:00",
          "open": 0.0797,
          "high": 0.0802,
          "low": 0.0796,
          "close": 0.0801,
          "volume": 38351.9,
          "close_time": 1764467999999,
          "quote_volume": 3065.41692,
          "trades": 35,
          "taker_buy_base": 18679.7,
          "taker_buy_quote": 1493.82404
        },
        {
          "timestamp": 1764468000000,
          "datetime": "2025-11-30T02:00:00",
          "open": 0.0803,
          "high": 0.0803,
          "low": 0.0799,
          "close": 0.0799,
          "volume": 65692.5,
          "close_time": 1764471599999,
          "quote_volume": 5258.76407,
          "trades": 18,
          "taker_buy_base": 23824.3,
          "taker_buy_quote": 1912.99307
        },
        {
          "timestamp": 1764471600000,
          "datetime": "2025-11-30T03:00:00",
          "open": 0.0803,
          "high": 0.0804,
          "low": 0.0796,
          "close": 0.0801,
          "volume": 21698.2,
          "close_time": 1764475199999,
          "quote_volume": 1734.79244,
          "trades": 26,
          "taker_buy_base": 4259.7,
          "taker_buy_quote": 340.00918
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 0.0799,
          "high": 0.0803,
          "low": 0.0799,
          "close": 0.0803,
          "volume": 10047.0,
          "close_time": 1764478799999,
          "quote_volume": 806.07399,
          "trades": 8,
          "taker_buy_base": 7653.1,
          "taker_buy_quote": 614.13893
        },
        {
          "timestamp": 1764478800000,
          "datetime": "2025-11-30T05:00:00",
          "open": 0.0799,
          "high": 0.0799,
          "low": 0.0788,
          "close": 0.079,
          "volume": 74874.1,
          "close_time": 1764482399999,
          "quote_volume": 5959.57527,
          "trades": 40,
          "taker_buy_base": 9843.0,
          "taker_buy_quote": 779.36442
        },
        {
          "timestamp": 1764482400000,
          "datetime": "2025-11-30T06:00:00",
          "open": 0.0794,
          "high": 0.0799,
          "low": 0.0793,
          "close": 0.0793,
          "volume": 142026.8,
          "close_time": 1764485999999,
          "quote_volume": 11297.65061,
          "trades": 40,
          "taker_buy_base": 104688.5,
          "taker_buy_quote": 8322.71127
        },
        {
          "timestamp": 1764486000000,
          "datetime": "2025-11-30T07:00:00",
          "open": 0.0792,
          "high": 0.0795,
          "low": 0.0792,
          "close": 0.0795,
          "volume": 9206.0,
          "close_time": 1764489599999,
          "quote_volume": 730.09841,
          "trades": 9,
          "taker_buy_base": 8386.7,
          "taker_buy_quote": 664.96406
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 0.0797,
          "high": 0.0804,
          "low": 0.0794,
          "close": 0.0803,
          "volume": 52955.4,
          "close_time": 1764493199999,
          "quote_volume": 4216.05567,
          "trades": 27,
          "taker_buy_base": 43604.3,
          "taker_buy_quote": 3469.29783
        },
        {
          "timestamp": 1764493200000,
          "datetime": "2025-11-30T09:00:00",
          "open": 0.08,
          "high": 0.0803,
          "low": 0.0799,
          "close": 0.0799,
          "volume": 69444.1,
          "close_time": 1764496799999,
          "quote_volume": 5562.16961,
          "trades": 41,
          "taker_buy_base": 26009.4,
          "taker_buy_quote": 2088.16106
        },
        {
          "timestamp": 1764496800000,
          "datetime": "2025-11-30T10:00:00",
          "open": 0.0801,
          "high": 0.0801,
          "low": 0.0795,
          "close": 0.0797,
          "volume": 89470.6,
          "close_time": 1764500399999,
          "quote_volume": 7135.86097,
          "trades": 33,
          "taker_buy_base": 57393.8,
          "taker_buy_quote": 4579.96248
        },
        {
          "timestamp": 1764500400000,
          "datetime": "2025-11-30T11:00:00",
          "open": 0.0795,
          "high": 0.0795,
          "low": 0.079,
          "close": 0.0791,
          "volume": 83627.1,
          "close_time": 1764503999999,
          "quote_volume": 6625.08238,
          "trades": 64,
          "taker_buy_base": 24204.1,
          "taker_buy_quote": 1919.90881
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 0.079,
          "high": 0.0798,
          "low": 0.0788,
          "close": 0.0795,
          "volume": 78070.4,
          "close_time": 1764507599999,
          "quote_volume": 6190.80778,
          "trades": 51,
          "taker_buy_base": 40601.7,
          "taker_buy_quote": 3217.89731
        },
        {
          "timestamp": 1764507600000,
          "datetime": "2025-11-30T13:00:00",
          "open": 0.0795,
          "high": 0.0802,
          "low": 0.0795,
          "close": 0.0798,
          "volume": 80189.7,
          "close_time": 1764511199999,
          "quote_volume": 6392.09456,
          "trades": 35,
          "taker_buy_base": 24868.4,
          "taker_buy_quote": 1981.54613
        },
        {
          "timestamp": 1764511200000,
          "datetime": "2025-11-30T14:00:00",
          "open": 0.0797,
          "high": 0.0798,
          "low": 0.0791,
          "close": 0.0791,
          "volume": 76036.3,
          "close_time": 1764514799999,
          "quote_volume": 6027.99805,
          "trades": 55,
          "taker_buy_base": 10034.0,
          "taker_buy_quote": 797.55117
        },
        {
          "timestamp": 1764514800000,
          "datetime": "2025-11-30T15:00:00",
          "open": 0.0789,
          "high": 0.0793,
          "low": 0.0786,
          "close": 0.0789,
          "volume": 189705.3,
          "close_time": 1764518399999,
          "quote_volume": 14949.7562,
          "trades": 124,
          "taker_buy_base": 19847.0,
          "taker_buy_quote": 1563.19078
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 0.0789,
          "high": 0.0796,
          "low": 0.0789,
          "close": 0.0795,
          "volume": 83392.7,
          "close_time": 1764521999999,
          "quote_volume": 6592.70773,
          "trades": 50,
          "taker_buy_base": 62205.7,
          "taker_buy_quote": 4913.40707
        },
        {
          "timestamp": 1764522000000,
          "datetime": "2025-11-30T17:00:00",
          "open": 0.0794,
          "high": 0.0796,
          "low": 0.079,
          "close": 0.0794,
          "volume": 58561.1,
          "close_time": 1764525599999,
          "quote_volume": 4645.81619,
          "trades": 40,
          "taker_buy_base": 45633.9,
          "taker_buy_quote": 3621.91262
        },
        {
          "timestamp": 1764525600000,
          "datetime": "2025-11-30T18:00:00",
          "open": 0.0792,
          "high": 0.0792,
          "low": 0.0789,
          "close": 0.079,
          "volume": 24451.5,
          "close_time": 1764529199999,
          "quote_volume": 1931.10243,
          "trades": 54,
          "taker_buy_base": 8626.0,
          "taker_buy_quote": 681.50693
        },
        {
          "timestamp": 1764529200000,
          "datetime": "2025-11-30T19:00:00",
          "open": 0.0791,
          "high": 0.0792,
          "low": 0.0787,
          "close": 0.079,
          "volume": 67964.1,
          "close_time": 1764532799999,
          "quote_volume": 5355.9456,
          "trades": 35,
          "taker_buy_base": 18672.2,
          "taker_buy_quote": 1476.00267
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 0.079,
          "high": 0.0794,
          "low": 0.079,
          "close": 0.0793,
          "volume": 88260.0,
          "close_time": 1764536399999,
          "quote_volume": 6986.41293,
          "trades": 55,
          "taker_buy_base": 19619.8,
          "taker_buy_quote": 1553.97188
        },
        {
          "timestamp": 1764536400000,
          "datetime": "2025-11-30T21:00:00",
          "open": 0.0792,
          "high": 0.0792,
          "low": 0.0787,
          "close": 0.0789,
          "volume": 80022.8,
          "close_time": 1764539999999,
          "quote_volume": 6311.02702,
          "trades": 74,
          "taker_buy_base": 23737.7,
          "taker_buy_quote": 1872.49856
        },
        {
          "timestamp": 1764540000000,
          "datetime": "2025-11-30T22:00:00",
          "open": 0.0789,
          "high": 0.0797,
          "low": 0.0789,
          "close": 0.0793,
          "volume": 40552.6,
          "close_time": 1764543599999,
          "quote_volume": 3220.1483,
          "trades": 55,
          "taker_buy_base": 14606.3,
          "taker_buy_quote": 1155.78773
        },
        {
          "timestamp": 1764543600000,
          "datetime": "2025-11-30T23:00:00",
          "open": 0.0793,
          "high": 0.0793,
          "low": 0.0767,
          "close": 0.0772,
          "volume": 540293.9,
          "close_time": 1764547199999,
          "quote_volume": 41894.42429,
          "trades": 242,
          "taker_buy_base": 227207.9,
          "taker_buy_quote": 17578.50135
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.0774,
          "high": 0.0778,
          "low": 0.0724,
          "close": 0.0725,
          "volume": 1497940.6,
          "close_time": 1764550799999,
          "quote_volume": 111980.06618,
          "trades": 604,
          "taker_buy_base": 646526.2,
          "taker_buy_quote": 48260.69797
        },
        {
          "timestamp": 1764550800000,
          "datetime": "2025-12-01T01:00:00",
          "open": 0.0725,
          "high": 0.0737,
          "low": 0.072,
          "close": 0.0722,
          "volume": 360632.8,
          "close_time": 1764554399999,
          "quote_volume": 26242.04076,
          "trades": 237,
          "taker_buy_base": 171212.6,
          "taker_buy_quote": 12490.8577
        },
        {
          "timestamp": 1764554400000,
          "datetime": "2025-12-01T02:00:00",
          "open": 0.0721,
          "high": 0.0736,
          "low": 0.0718,
          "close": 0.073,
          "volume": 378271.5,
          "close_time": 1764557999999,
          "quote_volume": 27545.05346,
          "trades": 267,
          "taker_buy_base": 120801.6,
          "taker_buy_quote": 8777.51055
        },
        {
          "timestamp": 1764558000000,
          "datetime": "2025-12-01T03:00:00",
          "open": 0.0729,
          "high": 0.0729,
          "low": 0.0718,
          "close": 0.0718,
          "volume": 146106.1,
          "close_time": 1764561599999,
          "quote_volume": 10584.78368,
          "trades": 160,
          "taker_buy_base": 91256.2,
          "taker_buy_quote": 6604.97574
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 0.0716,
          "high": 0.0725,
          "low": 0.0715,
          "close": 0.0724,
          "volume": 370416.2,
          "close_time": 1764565199999,
          "quote_volume": 26764.7726,
          "trades": 139,
          "taker_buy_base": 320415.1,
          "taker_buy_quote": 23170.3227
        },
        {
          "timestamp": 1764565200000,
          "datetime": "2025-12-01T05:00:00",
          "open": 0.0723,
          "high": 0.0732,
          "low": 0.0723,
          "close": 0.0728,
          "volume": 482549.9,
          "close_time": 1764568799999,
          "quote_volume": 35192.64449,
          "trades": 156,
          "taker_buy_base": 152981.6,
          "taker_buy_quote": 11142.10186
        },
        {
          "timestamp": 1764568800000,
          "datetime": "2025-12-01T06:00:00",
          "open": 0.0727,
          "high": 0.0729,
          "low": 0.0719,
          "close": 0.0724,
          "volume": 252597.8,
          "close_time": 1764572399999,
          "quote_volume": 18293.9395,
          "trades": 118,
          "taker_buy_base": 117722.8,
          "taker_buy_quote": 8538.55239
        },
        {
          "timestamp": 1764572400000,
          "datetime": "2025-12-01T07:00:00",
          "open": 0.0724,
          "high": 0.0734,
          "low": 0.0722,
          "close": 0.0732,
          "volume": 79876.0,
          "close_time": 1764575999999,
          "quote_volume": 5801.46084,
          "trades": 82,
          "taker_buy_base": 21582.1,
          "taker_buy_quote": 1570.06993
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 0.0732,
          "high": 0.0736,
          "low": 0.073,
          "close": 0.0734,
          "volume": 40361.5,
          "close_time": 1764579599999,
          "quote_volume": 2955.89772,
          "trades": 40,
          "taker_buy_base": 15079.9,
          "taker_buy_quote": 1107.82646
        },
        {
          "timestamp": 1764579600000,
          "datetime": "2025-12-01T09:00:00",
          "open": 0.0732,
          "high": 0.0737,
          "low": 0.0732,
          "close": 0.0734,
          "volume": 38499.0,
          "close_time": 1764583199999,
          "quote_volume": 2828.40803,
          "trades": 32,
          "taker_buy_base": 13358.2,
          "taker_buy_quote": 981.09327
        },
        {
          "timestamp": 1764583200000,
          "datetime": "2025-12-01T10:00:00",
          "open": 0.0736,
          "high": 0.0738,
          "low": 0.0731,
          "close": 0.0731,
          "volume": 85949.6,
          "close_time": 1764586799999,
          "quote_volume": 6315.25124,
          "trades": 53,
          "taker_buy_base": 26196.3,
          "taker_buy_quote": 1924.88306
        },
        {
          "timestamp": 1764586800000,
          "datetime": "2025-12-01T11:00:00",
          "open": 0.073,
          "high": 0.073,
          "low": 0.0722,
          "close": 0.0727,
          "volume": 132337.7,
          "close_time": 1764590399999,
          "quote_volume": 9593.67708,
          "trades": 60,
          "taker_buy_base": 93603.7,
          "taker_buy_quote": 6789.56211
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 0.0725,
          "high": 0.0728,
          "low": 0.0714,
          "close": 0.0728,
          "volume": 289080.9,
          "close_time": 1764593999999,
          "quote_volume": 20815.6062,
          "trades": 89,
          "taker_buy_base": 172802.1,
          "taker_buy_quote": 12408.35456
        },
        {
          "timestamp": 1764594000000,
          "datetime": "2025-12-01T13:00:00",
          "open": 0.0727,
          "high": 0.0737,
          "low": 0.0726,
          "close": 0.0731,
          "volume": 146701.4,
          "close_time": 1764597599999,
          "quote_volume": 10709.5348,
          "trades": 121,
          "taker_buy_base": 82538.3,
          "taker_buy_quote": 6009.5531
        },
        {
          "timestamp": 1764597600000,
          "datetime": "2025-12-01T14:00:00",
          "open": 0.0733,
          "high": 0.0739,
          "low": 0.073,
          "close": 0.0731,
          "volume": 436337.5,
          "close_time": 1764601199999,
          "quote_volume": 32030.51569,
          "trades": 92,
          "taker_buy_base": 15181.5,
          "taker_buy_quote": 1112.69843
        },
        {
          "timestamp": 1764601200000,
          "datetime": "2025-12-01T15:00:00",
          "open": 0.0733,
          "high": 0.0733,
          "low": 0.0713,
          "close": 0.0726,
          "volume": 155594.1,
          "close_time": 1764604799999,
          "quote_volume": 11274.41471,
          "trades": 76,
          "taker_buy_base": 65298.3,
          "taker_buy_quote": 4740.11613
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 0.0722,
          "high": 0.0724,
          "low": 0.0717,
          "close": 0.0719,
          "volume": 77986.0,
          "close_time": 1764608399999,
          "quote_volume": 5612.96704,
          "trades": 50,
          "taker_buy_base": 36763.3,
          "taker_buy_quote": 2647.03932
        },
        {
          "timestamp": 1764608400000,
          "datetime": "2025-12-01T17:00:00",
          "open": 0.072,
          "high": 0.0721,
          "low": 0.0713,
          "close": 0.0715,
          "volume": 78164.9,
          "close_time": 1764611999999,
          "quote_volume": 5607.11817,
          "trades": 49,
          "taker_buy_base": 36274.8,
          "taker_buy_quote": 2603.8909
        },
        {
          "timestamp": 1764612000000,
          "datetime": "2025-12-01T18:00:00",
          "open": 0.0716,
          "high": 0.0725,
          "low": 0.0714,
          "close": 0.0723,
          "volume": 235759.7,
          "close_time": 1764615599999,
          "quote_volume": 17008.54224,
          "trades": 81,
          "taker_buy_base": 167391.6,
          "taker_buy_quote": 12075.62253
        },
        {
          "timestamp": 1764615600000,
          "datetime": "2025-12-01T19:00:00",
          "open": 0.0723,
          "high": 0.0723,
          "low": 0.0714,
          "close": 0.0714,
          "volume": 383588.8,
          "close_time": 1764619199999,
          "quote_volume": 27471.67661,
          "trades": 84,
          "taker_buy_base": 166899.6,
          "taker_buy_quote": 11941.28845
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 0.0717,
          "high": 0.0728,
          "low": 0.0717,
          "close": 0.0721,
          "volume": 259614.3,
          "close_time": 1764622799999,
          "quote_volume": 18761.18652,
          "trades": 51,
          "taker_buy_base": 151815.0,
          "taker_buy_quote": 10978.75705
        },
        {
          "timestamp": 1764622800000,
          "datetime": "2025-12-01T21:00:00",
          "open": 0.0724,
          "high": 0.0733,
          "low": 0.0721,
          "close": 0.0729,
          "volume": 237713.7,
          "close_time": 1764626399999,
          "quote_volume": 17244.15631,
          "trades": 72,
          "taker_buy_base": 119137.4,
          "taker_buy_quote": 8651.65734
        },
        {
          "timestamp": 1764626400000,
          "datetime": "2025-12-01T22:00:00",
          "open": 0.0733,
          "high": 0.0733,
          "low": 0.0728,
          "close": 0.0732,
          "volume": 52416.1,
          "close_time": 1764629999999,
          "quote_volume": 3831.09152,
          "trades": 29,
          "taker_buy_base": 29255.6,
          "taker_buy_quote": 2140.96118
        },
        {
          "timestamp": 1764630000000,
          "datetime": "2025-12-01T23:00:00",
          "open": 0.0731,
          "high": 0.0731,
          "low": 0.0729,
          "close": 0.073,
          "volume": 19445.7,
          "close_time": 1764633599999,
          "quote_volume": 1418.92695,
          "trades": 9,
          "taker_buy_base": 1810.5,
          "taker_buy_quote": 132.12448
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.0728,
          "high": 0.073,
          "low": 0.0726,
          "close": 0.073,
          "volume": 235018.5,
          "close_time": 1764637199999,
          "quote_volume": 17088.43881,
          "trades": 75,
          "taker_buy_base": 138670.5,
          "taker_buy_quote": 10082.45684
        },
        {
          "timestamp": 1764637200000,
          "datetime": "2025-12-02T01:00:00",
          "open": 0.0725,
          "high": 0.0736,
          "low": 0.0725,
          "close": 0.0726,
          "volume": 58767.9,
          "close_time": 1764640799999,
          "quote_volume": 4281.51945,
          "trades": 47,
          "taker_buy_base": 46372.8,
          "taker_buy_quote": 3378.43727
        },
        {
          "timestamp": 1764640800000,
          "datetime": "2025-12-02T02:00:00",
          "open": 0.0726,
          "high": 0.0738,
          "low": 0.0724,
          "close": 0.0737,
          "volume": 39196.3,
          "close_time": 1764644399999,
          "quote_volume": 2858.49,
          "trades": 37,
          "taker_buy_base": 10844.6,
          "taker_buy_quote": 791.68511
        },
        {
          "timestamp": 1764644400000,
          "datetime": "2025-12-02T03:00:00",
          "open": 0.074,
          "high": 0.0744,
          "low": 0.0727,
          "close": 0.0734,
          "volume": 196031.4,
          "close_time": 1764647999999,
          "quote_volume": 14478.39129,
          "trades": 85,
          "taker_buy_base": 119232.8,
          "taker_buy_quote": 8813.91382
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 0.0733,
          "high": 0.0735,
          "low": 0.0731,
          "close": 0.0734,
          "volume": 122581.0,
          "close_time": 1764651599999,
          "quote_volume": 8996.25237,
          "trades": 24,
          "taker_buy_base": 109763.1,
          "taker_buy_quote": 8056.06814
        },
        {
          "timestamp": 1764651600000,
          "datetime": "2025-12-02T05:00:00",
          "open": 0.0735,
          "high": 0.0736,
          "low": 0.0733,
          "close": 0.0736,
          "volume": 33905.8,
          "close_time": 1764655199999,
          "quote_volume": 2492.4116,
          "trades": 20,
          "taker_buy_base": 22677.9,
          "taker_buy_quote": 1667.75469
        },
        {
          "timestamp": 1764655200000,
          "datetime": "2025-12-02T06:00:00",
          "open": 0.0736,
          "high": 0.0753,
          "low": 0.0734,
          "close": 0.0751,
          "volume": 506733.5,
          "close_time": 1764658799999,
          "quote_volume": 37878.23557,
          "trades": 126,
          "taker_buy_base": 280319.1,
          "taker_buy_quote": 20978.21853
        },
        {
          "timestamp": 1764658800000,
          "datetime": "2025-12-02T07:00:00",
          "open": 0.0749,
          "high": 0.0772,
          "low": 0.0748,
          "close": 0.0753,
          "volume": 686805.5,
          "close_time": 1764662399999,
          "quote_volume": 52299.45383,
          "trades": 199,
          "taker_buy_base": 322699.6,
          "taker_buy_quote": 24502.66753
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 0.0748,
          "high": 0.0752,
          "low": 0.074,
          "close": 0.0744,
          "volume": 249211.0,
          "close_time": 1764665999999,
          "quote_volume": 18647.82636,
          "trades": 94,
          "taker_buy_base": 179985.9,
          "taker_buy_quote": 13486.29397
        },
        {
          "timestamp": 1764666000000,
          "datetime": "2025-12-02T09:00:00",
          "open": 0.0744,
          "high": 0.0753,
          "low": 0.0737,
          "close": 0.0737,
          "volume": 132129.6,
          "close_time": 1764669599999,
          "quote_volume": 9807.69236,
          "trades": 66,
          "taker_buy_base": 84909.6,
          "taker_buy_quote": 6302.6427
        },
        {
          "timestamp": 1764669600000,
          "datetime": "2025-12-02T10:00:00",
          "open": 0.0736,
          "high": 0.0744,
          "low": 0.0731,
          "close": 0.0739,
          "volume": 225945.9,
          "close_time": 1764673199999,
          "quote_volume": 16632.76299,
          "trades": 69,
          "taker_buy_base": 153466.5,
          "taker_buy_quote": 11297.03265
        },
        {
          "timestamp": 1764673200000,
          "datetime": "2025-12-02T11:00:00",
          "open": 0.0742,
          "high": 0.0746,
          "low": 0.0741,
          "close": 0.0744,
          "volume": 62665.4,
          "close_time": 1764676799999,
          "quote_volume": 4655.94745,
          "trades": 61,
          "taker_buy_base": 15513.8,
          "taker_buy_quote": 1154.10965
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 0.0743,
          "high": 0.0747,
          "low": 0.073,
          "close": 0.0733,
          "volume": 231807.8,
          "close_time": 1764680399999,
          "quote_volume": 17073.74425,
          "trades": 100,
          "taker_buy_base": 91094.7,
          "taker_buy_quote": 6711.20886
        },
        {
          "timestamp": 1764680400000,
          "datetime": "2025-12-02T13:00:00",
          "open": 0.0733,
          "high": 0.0738,
          "low": 0.0729,
          "close": 0.0735,
          "volume": 115550.1,
          "close_time": 1764683999999,
          "quote_volume": 8486.71183,
          "trades": 72,
          "taker_buy_base": 41896.7,
          "taker_buy_quote": 3082.7972
        },
        {
          "timestamp": 1764684000000,
          "datetime": "2025-12-02T14:00:00",
          "open": 0.0733,
          "high": 0.0748,
          "low": 0.0733,
          "close": 0.0748,
          "volume": 295767.6,
          "close_time": 1764687599999,
          "quote_volume": 21988.34092,
          "trades": 107,
          "taker_buy_base": 71181.1,
          "taker_buy_quote": 5297.42271
        },
        {
          "timestamp": 1764687600000,
          "datetime": "2025-12-02T15:00:00",
          "open": 0.0748,
          "high": 0.0775,
          "low": 0.0748,
          "close": 0.0772,
          "volume": 927337.8,
          "close_time": 1764691199999,
          "quote_volume": 70608.12438,
          "trades": 453,
          "taker_buy_base": 462349.3,
          "taker_buy_quote": 35210.98839
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 0.0772,
          "high": 0.0773,
          "low": 0.0759,
          "close": 0.0764,
          "volume": 459511.8,
          "close_time": 1764694799999,
          "quote_volume": 35199.63997,
          "trades": 238,
          "taker_buy_base": 133293.6,
          "taker_buy_quote": 10204.65588
        },
        {
          "timestamp": 1764694800000,
          "datetime": "2025-12-02T17:00:00",
          "open": 0.0763,
          "high": 0.0772,
          "low": 0.0763,
          "close": 0.077,
          "volume": 237712.3,
          "close_time": 1764698399999,
          "quote_volume": 18265.77396,
          "trades": 100,
          "taker_buy_base": 122793.9,
          "taker_buy_quote": 9429.07549
        },
        {
          "timestamp": 1764698400000,
          "datetime": "2025-12-02T18:00:00",
          "open": 0.077,
          "high": 0.077,
          "low": 0.076,
          "close": 0.0761,
          "volume": 377625.7,
          "close_time": 1764701999999,
          "quote_volume": 28960.08139,
          "trades": 112,
          "taker_buy_base": 150566.9,
          "taker_buy_quote": 11560.63024
        },
        {
          "timestamp": 1764702000000,
          "datetime": "2025-12-02T19:00:00",
          "open": 0.0761,
          "high": 0.0764,
          "low": 0.0755,
          "close": 0.0755,
          "volume": 135730.8,
          "close_time": 1764705599999,
          "quote_volume": 10328.70452,
          "trades": 54,
          "taker_buy_base": 82631.1,
          "taker_buy_quote": 6279.7366
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 0.0756,
          "high": 0.0757,
          "low": 0.075,
          "close": 0.0754,
          "volume": 93312.7,
          "close_time": 1764709199999,
          "quote_volume": 7039.93627,
          "trades": 42,
          "taker_buy_base": 64260.6,
          "taker_buy_quote": 4849.24379
        },
        {
          "timestamp": 1764709200000,
          "datetime": "2025-12-02T21:00:00",
          "open": 0.0754,
          "high": 0.0759,
          "low": 0.0754,
          "close": 0.0758,
          "volume": 68192.5,
          "close_time": 1764712799999,
          "quote_volume": 5157.63891,
          "trades": 38,
          "taker_buy_base": 15342.7,
          "taker_buy_quote": 1160.92289
        },
        {
          "timestamp": 1764712800000,
          "datetime": "2025-12-02T22:00:00",
          "open": 0.0759,
          "high": 0.0761,
          "low": 0.0756,
          "close": 0.0757,
          "volume": 197807.8,
          "close_time": 1764716399999,
          "quote_volume": 14985.19423,
          "trades": 46,
          "taker_buy_base": 138276.6,
          "taker_buy_quote": 10480.07758
        },
        {
          "timestamp": 1764716400000,
          "datetime": "2025-12-02T23:00:00",
          "open": 0.0757,
          "high": 0.0758,
          "low": 0.0752,
          "close": 0.0754,
          "volume": 242070.9,
          "close_time": 1764719999999,
          "quote_volume": 18251.87956,
          "trades": 43,
          "taker_buy_base": 177727.1,
          "taker_buy_quote": 13393.21946
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.0756,
          "high": 0.0757,
          "low": 0.0752,
          "close": 0.0756,
          "volume": 76218.6,
          "close_time": 1764723599999,
          "quote_volume": 5755.24513,
          "trades": 30,
          "taker_buy_base": 35939.5,
          "taker_buy_quote": 2716.96945
        },
        {
          "timestamp": 1764723600000,
          "datetime": "2025-12-03T01:00:00",
          "open": 0.0757,
          "high": 0.0763,
          "low": 0.0756,
          "close": 0.0763,
          "volume": 206978.8,
          "close_time": 1764727199999,
          "quote_volume": 15765.85529,
          "trades": 56,
          "taker_buy_base": 39718.3,
          "taker_buy_quote": 3023.70209
        },
        {
          "timestamp": 1764727200000,
          "datetime": "2025-12-03T02:00:00",
          "open": 0.0763,
          "high": 0.0789,
          "low": 0.0763,
          "close": 0.0776,
          "volume": 802757.7,
          "close_time": 1764730799999,
          "quote_volume": 62768.8407,
          "trades": 255,
          "taker_buy_base": 240043.3,
          "taker_buy_quote": 18726.78559
        },
        {
          "timestamp": 1764730800000,
          "datetime": "2025-12-03T03:00:00",
          "open": 0.0776,
          "high": 0.0776,
          "low": 0.077,
          "close": 0.077,
          "volume": 120851.4,
          "close_time": 1764734399999,
          "quote_volume": 9333.60695,
          "trades": 74,
          "taker_buy_base": 66465.4,
          "taker_buy_quote": 5142.51572
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 0.0769,
          "high": 0.0769,
          "low": 0.0761,
          "close": 0.0765,
          "volume": 241494.8,
          "close_time": 1764737999999,
          "quote_volume": 18464.41971,
          "trades": 107,
          "taker_buy_base": 204709.4,
          "taker_buy_quote": 15650.90617
        },
        {
          "timestamp": 1764738000000,
          "datetime": "2025-12-03T05:00:00",
          "open": 0.0763,
          "high": 0.0769,
          "low": 0.0763,
          "close": 0.0766,
          "volume": 112904.0,
          "close_time": 1764741599999,
          "quote_volume": 8642.82365,
          "trades": 73,
          "taker_buy_base": 31124.9,
          "taker_buy_quote": 2383.36261
        },
        {
          "timestamp": 1764741600000,
          "datetime": "2025-12-03T06:00:00",
          "open": 0.0767,
          "high": 0.0774,
          "low": 0.0766,
          "close": 0.0767,
          "volume": 216882.0,
          "close_time": 1764745199999,
          "quote_volume": 16687.57333,
          "trades": 63,
          "taker_buy_base": 124163.1,
          "taker_buy_quote": 9532.80373
        },
        {
          "timestamp": 1764745200000,
          "datetime": "2025-12-03T07:00:00",
          "open": 0.0768,
          "high": 0.0768,
          "low": 0.0761,
          "close": 0.0767,
          "volume": 239307.0,
          "close_time": 1764748799999,
          "quote_volume": 18300.50276,
          "trades": 73,
          "taker_buy_base": 180831.0,
          "taker_buy_quote": 13830.11977
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 0.0768,
          "high": 0.0774,
          "low": 0.0766,
          "close": 0.0766,
          "volume": 179070.4,
          "close_time": 1764752399999,
          "quote_volume": 13780.75534,
          "trades": 103,
          "taker_buy_base": 120483.6,
          "taker_buy_quote": 9281.91833
        },
        {
          "timestamp": 1764752400000,
          "datetime": "2025-12-03T09:00:00",
          "open": 0.0766,
          "high": 0.0766,
          "low": 0.0757,
          "close": 0.0766,
          "volume": 172238.8,
          "close_time": 1764755999999,
          "quote_volume": 13111.09127,
          "trades": 99,
          "taker_buy_base": 72564.4,
          "taker_buy_quote": 5523.09343
        },
        {
          "timestamp": 1764756000000,
          "datetime": "2025-12-03T10:00:00",
          "open": 0.0763,
          "high": 0.0767,
          "low": 0.0763,
          "close": 0.0763,
          "volume": 51097.2,
          "close_time": 1764759599999,
          "quote_volume": 3911.80612,
          "trades": 19,
          "taker_buy_base": 11005.9,
          "taker_buy_quote": 842.43569
        },
        {
          "timestamp": 1764759600000,
          "datetime": "2025-12-03T11:00:00",
          "open": 0.0764,
          "high": 0.0769,
          "low": 0.0763,
          "close": 0.0769,
          "volume": 51543.9,
          "close_time": 1764763199999,
          "quote_volume": 3940.54526,
          "trades": 36,
          "taker_buy_base": 9924.9,
          "taker_buy_quote": 758.84421
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 0.0769,
          "high": 0.0772,
          "low": 0.0765,
          "close": 0.0768,
          "volume": 30074.4,
          "close_time": 1764766799999,
          "quote_volume": 2311.55898,
          "trades": 31,
          "taker_buy_base": 16620.7,
          "taker_buy_quote": 1278.67168
        },
        {
          "timestamp": 1764766800000,
          "datetime": "2025-12-03T13:00:00",
          "open": 0.0765,
          "high": 0.0774,
          "low": 0.0765,
          "close": 0.077,
          "volume": 411440.4,
          "close_time": 1764770399999,
          "quote_volume": 31701.07306,
          "trades": 138,
          "taker_buy_base": 114230.9,
          "taker_buy_quote": 8797.34675
        },
        {
          "timestamp": 1764770400000,
          "datetime": "2025-12-03T14:00:00",
          "open": 0.0771,
          "high": 0.08,
          "low": 0.0758,
          "close": 0.0792,
          "volume": 1657746.7,
          "close_time": 1764773999999,
          "quote_volume": 129707.74057,
          "trades": 530,
          "taker_buy_base": 750107.4,
          "taker_buy_quote": 58930.43778
        },
        {
          "timestamp": 1764774000000,
          "datetime": "2025-12-03T15:00:00",
          "open": 0.0791,
          "high": 0.0795,
          "low": 0.0776,
          "close": 0.0788,
          "volume": 660084.6,
          "close_time": 1764777599999,
          "quote_volume": 51863.49957,
          "trades": 226,
          "taker_buy_base": 420982.1,
          "taker_buy_quote": 33133.56809
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 0.079,
          "high": 0.079,
          "low": 0.0779,
          "close": 0.0779,
          "volume": 406415.4,
          "close_time": 1764781199999,
          "quote_volume": 31785.83521,
          "trades": 139,
          "taker_buy_base": 182718.2,
          "taker_buy_quote": 14287.84839
        },
        {
          "timestamp": 1764781200000,
          "datetime": "2025-12-03T17:00:00",
          "open": 0.0777,
          "high": 0.079,
          "low": 0.0776,
          "close": 0.0786,
          "volume": 310499.9,
          "close_time": 1764784799999,
          "quote_volume": 24340.82496,
          "trades": 112,
          "taker_buy_base": 44693.7,
          "taker_buy_quote": 3508.92067
        },
        {
          "timestamp": 1764784800000,
          "datetime": "2025-12-03T18:00:00",
          "open": 0.0784,
          "high": 0.0785,
          "low": 0.0777,
          "close": 0.0777,
          "volume": 145624.3,
          "close_time": 1764788399999,
          "quote_volume": 11385.29317,
          "trades": 57,
          "taker_buy_base": 126950.0,
          "taker_buy_quote": 9929.55653
        },
        {
          "timestamp": 1764788400000,
          "datetime": "2025-12-03T19:00:00",
          "open": 0.0779,
          "high": 0.0785,
          "low": 0.0777,
          "close": 0.0785,
          "volume": 322378.8,
          "close_time": 1764791999999,
          "quote_volume": 25190.40348,
          "trades": 99,
          "taker_buy_base": 127964.9,
          "taker_buy_quote": 10016.02943
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 0.0783,
          "high": 0.0785,
          "low": 0.0777,
          "close": 0.0782,
          "volume": 227104.3,
          "close_time": 1764795599999,
          "quote_volume": 17736.27483,
          "trades": 47,
          "taker_buy_base": 111086.2,
          "taker_buy_quote": 8712.14369
        },
        {
          "timestamp": 1764795600000,
          "datetime": "2025-12-03T21:00:00",
          "open": 0.0784,
          "high": 0.0787,
          "low": 0.0781,
          "close": 0.0786,
          "volume": 47627.7,
          "close_time": 1764799199999,
          "quote_volume": 3727.07624,
          "trades": 55,
          "taker_buy_base": 9916.6,
          "taker_buy_quote": 777.49377
        },
        {
          "timestamp": 1764799200000,
          "datetime": "2025-12-03T22:00:00",
          "open": 0.0784,
          "high": 0.0788,
          "low": 0.0783,
          "close": 0.0786,
          "volume": 157023.6,
          "close_time": 1764802799999,
          "quote_volume": 12333.50804,
          "trades": 36,
          "taker_buy_base": 97280.0,
          "taker_buy_quote": 7637.991
        },
        {
          "timestamp": 1764802800000,
          "datetime": "2025-12-03T23:00:00",
          "open": 0.0789,
          "high": 0.0789,
          "low": 0.0783,
          "close": 0.0783,
          "volume": 86693.2,
          "close_time": 1764806399999,
          "quote_volume": 6810.83435,
          "trades": 53,
          "taker_buy_base": 33290.7,
          "taker_buy_quote": 2623.69345
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.0786,
          "high": 0.0792,
          "low": 0.0783,
          "close": 0.0786,
          "volume": 92933.2,
          "close_time": 1764809999999,
          "quote_volume": 7335.94965,
          "trades": 44,
          "taker_buy_base": 50631.1,
          "taker_buy_quote": 3989.75219
        },
        {
          "timestamp": 1764810000000,
          "datetime": "2025-12-04T01:00:00",
          "open": 0.0788,
          "high": 0.0794,
          "low": 0.0785,
          "close": 0.0786,
          "volume": 106845.1,
          "close_time": 1764813599999,
          "quote_volume": 8438.89058,
          "trades": 42,
          "taker_buy_base": 21035.2,
          "taker_buy_quote": 1659.62667
        },
        {
          "timestamp": 1764813600000,
          "datetime": "2025-12-04T02:00:00",
          "open": 0.0784,
          "high": 0.0789,
          "low": 0.0783,
          "close": 0.0789,
          "volume": 76574.3,
          "close_time": 1764817199999,
          "quote_volume": 6027.68811,
          "trades": 33,
          "taker_buy_base": 59953.6,
          "taker_buy_quote": 4719.27288
        },
        {
          "timestamp": 1764817200000,
          "datetime": "2025-12-04T03:00:00",
          "open": 0.0786,
          "high": 0.0789,
          "low": 0.0783,
          "close": 0.0783,
          "volume": 4689.9,
          "close_time": 1764820799999,
          "quote_volume": 368.03781,
          "trades": 8,
          "taker_buy_base": 2154.4,
          "taker_buy_quote": 169.00106
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 0.0782,
          "high": 0.0782,
          "low": 0.078,
          "close": 0.0781,
          "volume": 9444.9,
          "close_time": 1764824399999,
          "quote_volume": 737.06848,
          "trades": 7,
          "taker_buy_base": 9171.4,
          "taker_buy_quote": 715.73548
        },
        {
          "timestamp": 1764824400000,
          "datetime": "2025-12-04T05:00:00",
          "open": 0.0783,
          "high": 0.0788,
          "low": 0.0783,
          "close": 0.0786,
          "volume": 42387.0,
          "close_time": 1764827999999,
          "quote_volume": 3331.42299,
          "trades": 14,
          "taker_buy_base": 35289.2,
          "taker_buy_quote": 2773.71582
        },
        {
          "timestamp": 1764828000000,
          "datetime": "2025-12-04T06:00:00",
          "open": 0.0786,
          "high": 0.0786,
          "low": 0.0782,
          "close": 0.0783,
          "volume": 7880.5,
          "close_time": 1764831599999,
          "quote_volume": 616.52503,
          "trades": 8,
          "taker_buy_base": 4261.3,
          "taker_buy_quote": 333.50359
        },
        {
          "timestamp": 1764831600000,
          "datetime": "2025-12-04T07:00:00",
          "open": 0.078,
          "high": 0.0781,
          "low": 0.0774,
          "close": 0.0776,
          "volume": 52870.7,
          "close_time": 1764835199999,
          "quote_volume": 4105.10921,
          "trades": 29,
          "taker_buy_base": 29777.2,
          "taker_buy_quote": 2310.13552
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 0.0773,
          "high": 0.0781,
          "low": 0.0773,
          "close": 0.0774,
          "volume": 365312.5,
          "close_time": 1764838799999,
          "quote_volume": 28343.24106,
          "trades": 67,
          "taker_buy_base": 90827.3,
          "taker_buy_quote": 7059.68564
        },
        {
          "timestamp": 1764838800000,
          "datetime": "2025-12-04T09:00:00",
          "open": 0.0774,
          "high": 0.078,
          "low": 0.0774,
          "close": 0.0777,
          "volume": 120672.7,
          "close_time": 1764842399999,
          "quote_volume": 9369.13089,
          "trades": 22,
          "taker_buy_base": 54008.8,
          "taker_buy_quote": 4188.17557
        },
        {
          "timestamp": 1764842400000,
          "datetime": "2025-12-04T10:00:00",
          "open": 0.0776,
          "high": 0.0776,
          "low": 0.0771,
          "close": 0.0771,
          "volume": 90080.1,
          "close_time": 1764845999999,
          "quote_volume": 6960.75214,
          "trades": 23,
          "taker_buy_base": 21124.1,
          "taker_buy_quote": 1631.76293
        },
        {
          "timestamp": 1764846000000,
          "datetime": "2025-12-04T11:00:00",
          "open": 0.077,
          "high": 0.077,
          "low": 0.0767,
          "close": 0.0768,
          "volume": 478723.8,
          "close_time": 1764849599999,
          "quote_volume": 36793.80662,
          "trades": 58,
          "taker_buy_base": 454513.0,
          "taker_buy_quote": 34934.09632
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 0.0768,
          "high": 0.0771,
          "low": 0.0765,
          "close": 0.0767,
          "volume": 388590.4,
          "close_time": 1764853199999,
          "quote_volume": 29853.23707,
          "trades": 49,
          "taker_buy_base": 36652.8,
          "taker_buy_quote": 2804.56911
        },
        {
          "timestamp": 1764853200000,
          "datetime": "2025-12-04T13:00:00",
          "open": 0.0767,
          "high": 0.077,
          "low": 0.0763,
          "close": 0.0765,
          "volume": 207810.8,
          "close_time": 1764856799999,
          "quote_volume": 15948.96333,
          "trades": 40,
          "taker_buy_base": 167286.6,
          "taker_buy_quote": 12845.81337
        },
        {
          "timestamp": 1764856800000,
          "datetime": "2025-12-04T14:00:00",
          "open": 0.0765,
          "high": 0.0765,
          "low": 0.0756,
          "close": 0.0756,
          "volume": 366039.4,
          "close_time": 1764860399999,
          "quote_volume": 27884.82836,
          "trades": 98,
          "taker_buy_base": 71524.6,
          "taker_buy_quote": 5452.29722
        },
        {
          "timestamp": 1764860400000,
          "datetime": "2025-12-04T15:00:00",
          "open": 0.0758,
          "high": 0.0778,
          "low": 0.0758,
          "close": 0.0771,
          "volume": 438620.8,
          "close_time": 1764863999999,
          "quote_volume": 33692.54431,
          "trades": 119,
          "taker_buy_base": 51787.7,
          "taker_buy_quote": 3981.77017
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 0.077,
          "high": 0.0772,
          "low": 0.0762,
          "close": 0.0764,
          "volume": 142421.9,
          "close_time": 1764867599999,
          "quote_volume": 10908.82071,
          "trades": 59,
          "taker_buy_base": 68032.2,
          "taker_buy_quote": 5215.19365
        },
        {
          "timestamp": 1764867600000,
          "datetime": "2025-12-04T17:00:00",
          "open": 0.0764,
          "high": 0.0766,
          "low": 0.0756,
          "close": 0.0762,
          "volume": 43358.3,
          "close_time": 1764871199999,
          "quote_volume": 3306.31971,
          "trades": 33,
          "taker_buy_base": 30021.3,
          "taker_buy_quote": 2292.63401
        },
        {
          "timestamp": 1764871200000,
          "datetime": "2025-12-04T18:00:00",
          "open": 0.0763,
          "high": 0.0764,
          "low": 0.0758,
          "close": 0.0758,
          "volume": 15758.7,
          "close_time": 1764874799999,
          "quote_volume": 1201.9028,
          "trades": 31,
          "taker_buy_base": 5662.8,
          "taker_buy_quote": 431.60057
        },
        {
          "timestamp": 1764874800000,
          "datetime": "2025-12-04T19:00:00",
          "open": 0.0758,
          "high": 0.0759,
          "low": 0.0742,
          "close": 0.0756,
          "volume": 286627.7,
          "close_time": 1764878399999,
          "quote_volume": 21572.14175,
          "trades": 107,
          "taker_buy_base": 129075.3,
          "taker_buy_quote": 9714.25093
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 0.0754,
          "high": 0.0758,
          "low": 0.0753,
          "close": 0.0757,
          "volume": 80183.4,
          "close_time": 1764881999999,
          "quote_volume": 6052.4678,
          "trades": 35,
          "taker_buy_base": 53538.1,
          "taker_buy_quote": 4040.78373
        },
        {
          "timestamp": 1764882000000,
          "datetime": "2025-12-04T21:00:00",
          "open": 0.0756,
          "high": 0.0758,
          "low": 0.0749,
          "close": 0.075,
          "volume": 58210.4,
          "close_time": 1764885599999,
          "quote_volume": 4390.29466,
          "trades": 35,
          "taker_buy_base": 13884.1,
          "taker_buy_quote": 1046.86057
        },
        {
          "timestamp": 1764885600000,
          "datetime": "2025-12-04T22:00:00",
          "open": 0.0751,
          "high": 0.0757,
          "low": 0.0751,
          "close": 0.0757,
          "volume": 23947.6,
          "close_time": 1764889199999,
          "quote_volume": 1808.07415,
          "trades": 25,
          "taker_buy_base": 13618.8,
          "taker_buy_quote": 1027.29259
        },
        {
          "timestamp": 1764889200000,
          "datetime": "2025-12-04T23:00:00",
          "open": 0.0755,
          "high": 0.0757,
          "low": 0.0754,
          "close": 0.0756,
          "volume": 59414.1,
          "close_time": 1764892799999,
          "quote_volume": 4485.28796,
          "trades": 30,
          "taker_buy_base": 48926.5,
          "taker_buy_quote": 3693.79107
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.0757,
          "high": 0.0758,
          "low": 0.0753,
          "close": 0.0757,
          "volume": 24529.6,
          "close_time": 1764896399999,
          "quote_volume": 1854.54071,
          "trades": 26,
          "taker_buy_base": 18539.6,
          "taker_buy_quote": 1402.97771
        },
        {
          "timestamp": 1764896400000,
          "datetime": "2025-12-05T01:00:00",
          "open": 0.0754,
          "high": 0.0755,
          "low": 0.0753,
          "close": 0.0754,
          "volume": 192218.1,
          "close_time": 1764899999999,
          "quote_volume": 14505.66318,
          "trades": 53,
          "taker_buy_base": 123442.9,
          "taker_buy_quote": 9319.5671
        },
        {
          "timestamp": 1764900000000,
          "datetime": "2025-12-05T02:00:00",
          "open": 0.0753,
          "high": 0.0761,
          "low": 0.0751,
          "close": 0.0756,
          "volume": 287486.0,
          "close_time": 1764903599999,
          "quote_volume": 21832.91459,
          "trades": 61,
          "taker_buy_base": 157098.8,
          "taker_buy_quote": 11935.08696
        },
        {
          "timestamp": 1764903600000,
          "datetime": "2025-12-05T03:00:00",
          "open": 0.0757,
          "high": 0.0759,
          "low": 0.0755,
          "close": 0.0756,
          "volume": 65556.9,
          "close_time": 1764907199999,
          "quote_volume": 4962.72385,
          "trades": 21,
          "taker_buy_base": 26107.3,
          "taker_buy_quote": 1975.60721
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 0.0756,
          "high": 0.0758,
          "low": 0.0753,
          "close": 0.0755,
          "volume": 81617.2,
          "close_time": 1764910799999,
          "quote_volume": 6171.93858,
          "trades": 32,
          "taker_buy_base": 53953.1,
          "taker_buy_quote": 4080.41269
        },
        {
          "timestamp": 1764910800000,
          "datetime": "2025-12-05T05:00:00",
          "open": 0.0755,
          "high": 0.0755,
          "low": 0.0748,
          "close": 0.0751,
          "volume": 110146.8,
          "close_time": 1764914399999,
          "quote_volume": 8262.19776,
          "trades": 45,
          "taker_buy_base": 51789.4,
          "taker_buy_quote": 3885.14676
        },
        {
          "timestamp": 1764914400000,
          "datetime": "2025-12-05T06:00:00",
          "open": 0.0751,
          "high": 0.0759,
          "low": 0.0751,
          "close": 0.0759,
          "volume": 146274.0,
          "close_time": 1764917999999,
          "quote_volume": 11078.31118,
          "trades": 34,
          "taker_buy_base": 129311.4,
          "taker_buy_quote": 9797.50473
        },
        {
          "timestamp": 1764918000000,
          "datetime": "2025-12-05T07:00:00",
          "open": 0.0759,
          "high": 0.0765,
          "low": 0.0759,
          "close": 0.0763,
          "volume": 96887.2,
          "close_time": 1764921599999,
          "quote_volume": 7382.01643,
          "trades": 56,
          "taker_buy_base": 56500.6,
          "taker_buy_quote": 4303.69794
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 0.0763,
          "high": 0.0764,
          "low": 0.0758,
          "close": 0.0759,
          "volume": 55039.3,
          "close_time": 1764925199999,
          "quote_volume": 4180.1466,
          "trades": 41,
          "taker_buy_base": 48916.0,
          "taker_buy_quote": 3715.03265
        },
        {
          "timestamp": 1764925200000,
          "datetime": "2025-12-05T09:00:00",
          "open": 0.0758,
          "high": 0.0759,
          "low": 0.0751,
          "close": 0.0754,
          "volume": 181227.2,
          "close_time": 1764928799999,
          "quote_volume": 13699.29655,
          "trades": 70,
          "taker_buy_base": 107981.0,
          "taker_buy_quote": 8162.49857
        },
        {
          "timestamp": 1764928800000,
          "datetime": "2025-12-05T10:00:00",
          "open": 0.0754,
          "high": 0.077,
          "low": 0.0752,
          "close": 0.0766,
          "volume": 310335.1,
          "close_time": 1764932399999,
          "quote_volume": 23721.61301,
          "trades": 84,
          "taker_buy_base": 192967.7,
          "taker_buy_quote": 14728.68825
        },
        {
          "timestamp": 1764932400000,
          "datetime": "2025-12-05T11:00:00",
          "open": 0.0766,
          "high": 0.0767,
          "low": 0.0746,
          "close": 0.0753,
          "volume": 839395.3,
          "close_time": 1764935999999,
          "quote_volume": 63477.18656,
          "trades": 213,
          "taker_buy_base": 392789.9,
          "taker_buy_quote": 29577.56573
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 0.0754,
          "high": 0.0761,
          "low": 0.0752,
          "close": 0.076,
          "volume": 99330.9,
          "close_time": 1764939599999,
          "quote_volume": 7522.71189,
          "trades": 49,
          "taker_buy_base": 41657.4,
          "taker_buy_quote": 3151.00887
        },
        {
          "timestamp": 1764939600000,
          "datetime": "2025-12-05T13:00:00",
          "open": 0.076,
          "high": 0.0775,
          "low": 0.076,
          "close": 0.0768,
          "volume": 805803.8,
          "close_time": 1764943199999,
          "quote_volume": 61943.34023,
          "trades": 150,
          "taker_buy_base": 330515.4,
          "taker_buy_quote": 25407.71553
        },
        {
          "timestamp": 1764943200000,
          "datetime": "2025-12-05T14:00:00",
          "open": 0.0768,
          "high": 0.0775,
          "low": 0.0753,
          "close": 0.0757,
          "volume": 378512.8,
          "close_time": 1764946799999,
          "quote_volume": 29011.5712,
          "trades": 105,
          "taker_buy_base": 254187.0,
          "taker_buy_quote": 19529.5142
        },
        {
          "timestamp": 1764946800000,
          "datetime": "2025-12-05T15:00:00",
          "open": 0.0757,
          "high": 0.0783,
          "low": 0.0757,
          "close": 0.0768,
          "volume": 966818.8,
          "close_time": 1764950399999,
          "quote_volume": 74674.09369,
          "trades": 229,
          "taker_buy_base": 454627.8,
          "taker_buy_quote": 35152.98077
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 0.0767,
          "high": 0.0767,
          "low": 0.072,
          "close": 0.0737,
          "volume": 1518210.2,
          "close_time": 1764953999999,
          "quote_volume": 112499.16181,
          "trades": 321,
          "taker_buy_base": 921124.3,
          "taker_buy_quote": 68362.74306
        },
        {
          "timestamp": 1764954000000,
          "datetime": "2025-12-05T17:00:00",
          "open": 0.0736,
          "high": 0.074,
          "low": 0.0729,
          "close": 0.0736,
          "volume": 128818.9,
          "close_time": 1764957599999,
          "quote_volume": 9444.13371,
          "trades": 77,
          "taker_buy_base": 7266.3,
          "taker_buy_quote": 534.33463
        },
        {
          "timestamp": 1764957600000,
          "datetime": "2025-12-05T18:00:00",
          "open": 0.0731,
          "high": 0.0739,
          "low": 0.0722,
          "close": 0.0724,
          "volume": 136477.3,
          "close_time": 1764961199999,
          "quote_volume": 9995.27003,
          "trades": 86,
          "taker_buy_base": 81087.9,
          "taker_buy_quote": 5942.81853
        },
        {
          "timestamp": 1764961200000,
          "datetime": "2025-12-05T19:00:00",
          "open": 0.072,
          "high": 0.0735,
          "low": 0.0719,
          "close": 0.0735,
          "volume": 51122.4,
          "close_time": 1764964799999,
          "quote_volume": 3731.99654,
          "trades": 63,
          "taker_buy_base": 30719.1,
          "taker_buy_quote": 2243.22736
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 0.0735,
          "high": 0.0756,
          "low": 0.0735,
          "close": 0.075,
          "volume": 772828.9,
          "close_time": 1764968399999,
          "quote_volume": 57747.60258,
          "trades": 137,
          "taker_buy_base": 228783.6,
          "taker_buy_quote": 17086.75747
        },
        {
          "timestamp": 1764968400000,
          "datetime": "2025-12-05T21:00:00",
          "open": 0.075,
          "high": 0.0752,
          "low": 0.0741,
          "close": 0.0742,
          "volume": 299351.6,
          "close_time": 1764971999999,
          "quote_volume": 22341.01313,
          "trades": 57,
          "taker_buy_base": 96112.6,
          "taker_buy_quote": 7153.75967
        },
        {
          "timestamp": 1764972000000,
          "datetime": "2025-12-05T22:00:00",
          "open": 0.0741,
          "high": 0.0744,
          "low": 0.0741,
          "close": 0.0741,
          "volume": 64026.1,
          "close_time": 1764975599999,
          "quote_volume": 4753.66822,
          "trades": 16,
          "taker_buy_base": 39540.5,
          "taker_buy_quote": 2936.84626
        },
        {
          "timestamp": 1764975600000,
          "datetime": "2025-12-05T23:00:00",
          "open": 0.074,
          "high": 0.0744,
          "low": 0.0737,
          "close": 0.0742,
          "volume": 131286.4,
          "close_time": 1764979199999,
          "quote_volume": 9726.2498,
          "trades": 22,
          "taker_buy_base": 93099.7,
          "taker_buy_quote": 6891.10553
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.0741,
          "high": 0.0743,
          "low": 0.0738,
          "close": 0.0741,
          "volume": 452254.8,
          "close_time": 1764982799999,
          "quote_volume": 33459.41616,
          "trades": 36,
          "taker_buy_base": 226507.0,
          "taker_buy_quote": 16732.34987
        },
        {
          "timestamp": 1764982800000,
          "datetime": "2025-12-06T01:00:00",
          "open": 0.0738,
          "high": 0.0738,
          "low": 0.0734,
          "close": 0.0735,
          "volume": 62370.9,
          "close_time": 1764986399999,
          "quote_volume": 4588.22754,
          "trades": 18,
          "taker_buy_base": 29767.5,
          "taker_buy_quote": 2190.21415
        },
        {
          "timestamp": 1764986400000,
          "datetime": "2025-12-06T02:00:00",
          "open": 0.0732,
          "high": 0.0736,
          "low": 0.0729,
          "close": 0.0736,
          "volume": 18098.3,
          "close_time": 1764989999999,
          "quote_volume": 1325.19335,
          "trades": 15,
          "taker_buy_base": 8152.1,
          "taker_buy_quote": 599.85263
        },
        {
          "timestamp": 1764990000000,
          "datetime": "2025-12-06T03:00:00",
          "open": 0.0737,
          "high": 0.0739,
          "low": 0.0737,
          "close": 0.0738,
          "volume": 18452.1,
          "close_time": 1764993599999,
          "quote_volume": 1361.8956,
          "trades": 5,
          "taker_buy_base": 15472.6,
          "taker_buy_quote": 1142.0085
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 0.074,
          "high": 0.074,
          "low": 0.0729,
          "close": 0.073,
          "volume": 103090.3,
          "close_time": 1764997199999,
          "quote_volume": 7532.94342,
          "trades": 12,
          "taker_buy_base": 96111.6,
          "taker_buy_quote": 7020.85295
        },
        {
          "timestamp": 1764997200000,
          "datetime": "2025-12-06T05:00:00",
          "open": 0.0731,
          "high": 0.0731,
          "low": 0.0728,
          "close": 0.0728,
          "volume": 26917.9,
          "close_time": 1765000799999,
          "quote_volume": 1959.98142,
          "trades": 19,
          "taker_buy_base": 1818.8,
          "taker_buy_quote": 132.54871
        },
        {
          "timestamp": 1765000800000,
          "datetime": "2025-12-06T06:00:00",
          "open": 0.0727,
          "high": 0.074,
          "low": 0.0726,
          "close": 0.074,
          "volume": 331115.5,
          "close_time": 1765004399999,
          "quote_volume": 24299.42111,
          "trades": 73,
          "taker_buy_base": 312354.7,
          "taker_buy_quote": 22926.40627
        },
        {
          "timestamp": 1765004400000,
          "datetime": "2025-12-06T07:00:00",
          "open": 0.0739,
          "high": 0.0739,
          "low": 0.0733,
          "close": 0.0737,
          "volume": 35798.5,
          "close_time": 1765007999999,
          "quote_volume": 2632.35836,
          "trades": 36,
          "taker_buy_base": 17982.2,
          "taker_buy_quote": 1322.04192
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 0.0737,
          "high": 0.074,
          "low": 0.0734,
          "close": 0.0734,
          "volume": 542248.8,
          "close_time": 1765011599999,
          "quote_volume": 39979.01039,
          "trades": 60,
          "taker_buy_base": 117795.4,
          "taker_buy_quote": 8703.63592
        },
        {
          "timestamp": 1765011600000,
          "datetime": "2025-12-06T09:00:00",
          "open": 0.0734,
          "high": 0.0749,
          "low": 0.0734,
          "close": 0.0746,
          "volume": 66506.3,
          "close_time": 1765015199999,
          "quote_volume": 4931.43285,
          "trades": 42,
          "taker_buy_base": 54577.1,
          "taker_buy_quote": 4042.27055
        },
        {
          "timestamp": 1765015200000,
          "datetime": "2025-12-06T10:00:00",
          "open": 0.0745,
          "high": 0.0745,
          "low": 0.0742,
          "close": 0.0743,
          "volume": 102344.1,
          "close_time": 1765018799999,
          "quote_volume": 7609.40259,
          "trades": 16,
          "taker_buy_base": 52220.8,
          "taker_buy_quote": 3884.82309
        },
        {
          "timestamp": 1765018800000,
          "datetime": "2025-12-06T11:00:00",
          "open": 0.0744,
          "high": 0.0749,
          "low": 0.0744,
          "close": 0.0747,
          "volume": 70777.9,
          "close_time": 1765022399999,
          "quote_volume": 5286.2058,
          "trades": 17,
          "taker_buy_base": 5747.1,
          "taker_buy_quote": 429.28979
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 0.0744,
          "high": 0.0745,
          "low": 0.0735,
          "close": 0.0736,
          "volume": 46911.9,
          "close_time": 1765025999999,
          "quote_volume": 3457.94605,
          "trades": 18,
          "taker_buy_base": 38374.1,
          "taker_buy_quote": 2830.38955
        },
        {
          "timestamp": 1765026000000,
          "datetime": "2025-12-06T13:00:00",
          "open": 0.0734,
          "high": 0.0738,
          "low": 0.0734,
          "close": 0.0736,
          "volume": 148196.0,
          "close_time": 1765029599999,
          "quote_volume": 10923.24408,
          "trades": 27,
          "taker_buy_base": 141590.3,
          "taker_buy_quote": 10437.92933
        },
        {
          "timestamp": 1765029600000,
          "datetime": "2025-12-06T14:00:00",
          "open": 0.0735,
          "high": 0.075,
          "low": 0.0734,
          "close": 0.0744,
          "volume": 581619.5,
          "close_time": 1765033199999,
          "quote_volume": 43193.39907,
          "trades": 117,
          "taker_buy_base": 403094.0,
          "taker_buy_quote": 29912.40632
        },
        {
          "timestamp": 1765033200000,
          "datetime": "2025-12-06T15:00:00",
          "open": 0.0743,
          "high": 0.0744,
          "low": 0.0738,
          "close": 0.0744,
          "volume": 72545.6,
          "close_time": 1765036799999,
          "quote_volume": 5376.07777,
          "trades": 52,
          "taker_buy_base": 39237.4,
          "taker_buy_quote": 2908.96276
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 0.0744,
          "high": 0.0749,
          "low": 0.0744,
          "close": 0.0746,
          "volume": 121547.1,
          "close_time": 1765040399999,
          "quote_volume": 9068.26384,
          "trades": 41,
          "taker_buy_base": 11563.2,
          "taker_buy_quote": 863.6042
        },
        {
          "timestamp": 1765040400000,
          "datetime": "2025-12-06T17:00:00",
          "open": 0.0747,
          "high": 0.0755,
          "low": 0.0744,
          "close": 0.0754,
          "volume": 44442.4,
          "close_time": 1765043999999,
          "quote_volume": 3334.25222,
          "trades": 48,
          "taker_buy_base": 25958.8,
          "taker_buy_quote": 1951.31069
        },
        {
          "timestamp": 1765044000000,
          "datetime": "2025-12-06T18:00:00",
          "open": 0.0755,
          "high": 0.0761,
          "low": 0.0751,
          "close": 0.0751,
          "volume": 412919.5,
          "close_time": 1765047599999,
          "quote_volume": 31247.97766,
          "trades": 88,
          "taker_buy_base": 57581.1,
          "taker_buy_quote": 4356.05045
        },
        {
          "timestamp": 1765047600000,
          "datetime": "2025-12-06T19:00:00",
          "open": 0.0753,
          "high": 0.0754,
          "low": 0.0744,
          "close": 0.0744,
          "volume": 157340.6,
          "close_time": 1765051199999,
          "quote_volume": 11767.40085,
          "trades": 26,
          "taker_buy_base": 119934.6,
          "taker_buy_quote": 8968.71113
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 0.0745,
          "high": 0.0749,
          "low": 0.0744,
          "close": 0.0747,
          "volume": 59181.7,
          "close_time": 1765054799999,
          "quote_volume": 4415.01512,
          "trades": 18,
          "taker_buy_base": 4222.7,
          "taker_buy_quote": 315.70325
        },
        {
          "timestamp": 1765054800000,
          "datetime": "2025-12-06T21:00:00",
          "open": 0.0752,
          "high": 0.0753,
          "low": 0.0747,
          "close": 0.0747,
          "volume": 94422.3,
          "close_time": 1765058399999,
          "quote_volume": 7090.65122,
          "trades": 26,
          "taker_buy_base": 80277.5,
          "taker_buy_quote": 6029.09989
        },
        {
          "timestamp": 1765058400000,
          "datetime": "2025-12-06T22:00:00",
          "open": 0.075,
          "high": 0.0753,
          "low": 0.0745,
          "close": 0.0745,
          "volume": 32851.8,
          "close_time": 1765061999999,
          "quote_volume": 2464.00131,
          "trades": 11,
          "taker_buy_base": 16658.5,
          "taker_buy_quote": 1246.15378
        },
        {
          "timestamp": 1765062000000,
          "datetime": "2025-12-06T23:00:00",
          "open": 0.0744,
          "high": 0.0746,
          "low": 0.0744,
          "close": 0.0745,
          "volume": 19958.7,
          "close_time": 1765065599999,
          "quote_volume": 1487.1121,
          "trades": 23,
          "taker_buy_base": 7363.2,
          "taker_buy_quote": 548.62719
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.0746,
          "high": 0.0748,
          "low": 0.0744,
          "close": 0.0748,
          "volume": 119847.3,
          "close_time": 1765069199999,
          "quote_volume": 8942.4499,
          "trades": 44,
          "taker_buy_base": 90670.3,
          "taker_buy_quote": 6767.5544
        },
        {
          "timestamp": 1765069200000,
          "datetime": "2025-12-07T01:00:00",
          "open": 0.0749,
          "high": 0.0749,
          "low": 0.0746,
          "close": 0.0746,
          "volume": 23708.4,
          "close_time": 1765072799999,
          "quote_volume": 1774.06535,
          "trades": 16,
          "taker_buy_base": 9303.4,
          "taker_buy_quote": 696.7114
        },
        {
          "timestamp": 1765072800000,
          "datetime": "2025-12-07T02:00:00",
          "open": 0.0745,
          "high": 0.0746,
          "low": 0.0739,
          "close": 0.0744,
          "volume": 58996.9,
          "close_time": 1765076399999,
          "quote_volume": 4386.26875,
          "trades": 28,
          "taker_buy_base": 24002.9,
          "taker_buy_quote": 1781.72763
        },
        {
          "timestamp": 1765076400000,
          "datetime": "2025-12-07T03:00:00",
          "open": 0.0743,
          "high": 0.0744,
          "low": 0.0742,
          "close": 0.0742,
          "volume": 193652.1,
          "close_time": 1765079999999,
          "quote_volume": 14388.52062,
          "trades": 30,
          "taker_buy_base": 7825.5,
          "taker_buy_quote": 581.54771
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 0.0743,
          "high": 0.0743,
          "low": 0.074,
          "close": 0.0742,
          "volume": 16670.1,
          "close_time": 1765083599999,
          "quote_volume": 1236.21689,
          "trades": 9,
          "taker_buy_base": 8190.5,
          "taker_buy_quote": 606.18261
        },
        {
          "timestamp": 1765083600000,
          "datetime": "2025-12-07T05:00:00",
          "open": 0.0743,
          "high": 0.0746,
          "low": 0.0743,
          "close": 0.0745,
          "volume": 48841.1,
          "close_time": 1765087199999,
          "quote_volume": 3634.68316,
          "trades": 18,
          "taker_buy_base": 12988.2,
          "taker_buy_quote": 967.78669
        },
        {
          "timestamp": 1765087200000,
          "datetime": "2025-12-07T06:00:00",
          "open": 0.0749,
          "high": 0.0749,
          "low": 0.0749,
          "close": 0.0749,
          "volume": 10039.4,
          "close_time": 1765090799999,
          "quote_volume": 751.95106,
          "trades": 6,
          "taker_buy_base": 10039.4,
          "taker_buy_quote": 751.95106
        },
        {
          "timestamp": 1765090800000,
          "datetime": "2025-12-07T07:00:00",
          "open": 0.0749,
          "high": 0.0749,
          "low": 0.0738,
          "close": 0.0739,
          "volume": 34865.6,
          "close_time": 1765094399999,
          "quote_volume": 2584.50546,
          "trades": 12,
          "taker_buy_base": 16943.5,
          "taker_buy_quote": 1251.44741
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 0.0742,
          "high": 0.0745,
          "low": 0.0739,
          "close": 0.0739,
          "volume": 177723.5,
          "close_time": 1765097999999,
          "quote_volume": 13183.6773,
          "trades": 32,
          "taker_buy_base": 3378.3,
          "taker_buy_quote": 250.62144
        },
        {
          "timestamp": 1765098000000,
          "datetime": "2025-12-07T09:00:00",
          "open": 0.0738,
          "high": 0.0738,
          "low": 0.0729,
          "close": 0.073,
          "volume": 821953.8,
          "close_time": 1765101599999,
          "quote_volume": 60381.32542,
          "trades": 165,
          "taker_buy_base": 284101.8,
          "taker_buy_quote": 20890.18898
        },
        {
          "timestamp": 1765101600000,
          "datetime": "2025-12-07T10:00:00",
          "open": 0.073,
          "high": 0.0739,
          "low": 0.0728,
          "close": 0.0738,
          "volume": 254018.5,
          "close_time": 1765105199999,
          "quote_volume": 18645.0317,
          "trades": 64,
          "taker_buy_base": 155573.8,
          "taker_buy_quote": 11425.66357
        },
        {
          "timestamp": 1765105200000,
          "datetime": "2025-12-07T11:00:00",
          "open": 0.0738,
          "high": 0.0741,
          "low": 0.0738,
          "close": 0.0739,
          "volume": 142602.9,
          "close_time": 1765108799999,
          "quote_volume": 10525.14449,
          "trades": 46,
          "taker_buy_base": 112207.7,
          "taker_buy_quote": 8281.53933
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 0.0736,
          "high": 0.0738,
          "low": 0.0733,
          "close": 0.0736,
          "volume": 54624.8,
          "close_time": 1765112399999,
          "quote_volume": 4014.09422,
          "trades": 15,
          "taker_buy_base": 14604.8,
          "taker_buy_quote": 1072.04099
        },
        {
          "timestamp": 1765112400000,
          "datetime": "2025-12-07T13:00:00",
          "open": 0.0738,
          "high": 0.0741,
          "low": 0.073,
          "close": 0.0733,
          "volume": 688324.3,
          "close_time": 1765115999999,
          "quote_volume": 50817.22263,
          "trades": 110,
          "taker_buy_base": 585177.2,
          "taker_buy_quote": 43216.6383
        },
        {
          "timestamp": 1765116000000,
          "datetime": "2025-12-07T14:00:00",
          "open": 0.0733,
          "high": 0.0734,
          "low": 0.0704,
          "close": 0.0716,
          "volume": 557637.7,
          "close_time": 1765119599999,
          "quote_volume": 39950.36059,
          "trades": 149,
          "taker_buy_base": 239741.5,
          "taker_buy_quote": 17101.53383
        },
        {
          "timestamp": 1765119600000,
          "datetime": "2025-12-07T15:00:00",
          "open": 0.0716,
          "high": 0.0739,
          "low": 0.0716,
          "close": 0.0736,
          "volume": 400271.8,
          "close_time": 1765123199999,
          "quote_volume": 29248.24665,
          "trades": 104,
          "taker_buy_base": 102782.2,
          "taker_buy_quote": 7500.83495
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 0.0737,
          "high": 0.0737,
          "low": 0.073,
          "close": 0.0732,
          "volume": 75248.1,
          "close_time": 1765126799999,
          "quote_volume": 5515.67821,
          "trades": 49,
          "taker_buy_base": 46435.0,
          "taker_buy_quote": 3401.85311
        },
        {
          "timestamp": 1765126800000,
          "datetime": "2025-12-07T17:00:00",
          "open": 0.0731,
          "high": 0.0746,
          "low": 0.073,
          "close": 0.0744,
          "volume": 508003.8,
          "close_time": 1765130399999,
          "quote_volume": 37548.36152,
          "trades": 108,
          "taker_buy_base": 191634.7,
          "taker_buy_quote": 14202.08452
        },
        {
          "timestamp": 1765130400000,
          "datetime": "2025-12-07T18:00:00",
          "open": 0.0748,
          "high": 0.0753,
          "low": 0.0747,
          "close": 0.075,
          "volume": 152332.5,
          "close_time": 1765133999999,
          "quote_volume": 11421.8296,
          "trades": 64,
          "taker_buy_base": 87395.4,
          "taker_buy_quote": 6557.84408
        },
        {
          "timestamp": 1765134000000,
          "datetime": "2025-12-07T19:00:00",
          "open": 0.0748,
          "high": 0.0749,
          "low": 0.0746,
          "close": 0.0749,
          "volume": 29678.4,
          "close_time": 1765137599999,
          "quote_volume": 2218.34059,
          "trades": 20,
          "taker_buy_base": 9292.4,
          "taker_buy_quote": 693.38991
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 0.0749,
          "high": 0.0752,
          "low": 0.0749,
          "close": 0.0751,
          "volume": 27754.3,
          "close_time": 1765141199999,
          "quote_volume": 2082.86574,
          "trades": 23,
          "taker_buy_base": 17397.6,
          "taker_buy_quote": 1304.40284
        },
        {
          "timestamp": 1765141200000,
          "datetime": "2025-12-07T21:00:00",
          "open": 0.0751,
          "high": 0.0751,
          "low": 0.0733,
          "close": 0.0736,
          "volume": 105775.3,
          "close_time": 1765144799999,
          "quote_volume": 7799.47113,
          "trades": 47,
          "taker_buy_base": 69421.9,
          "taker_buy_quote": 5125.07716
        },
        {
          "timestamp": 1765144800000,
          "datetime": "2025-12-07T22:00:00",
          "open": 0.0735,
          "high": 0.0735,
          "low": 0.0719,
          "close": 0.073,
          "volume": 168198.0,
          "close_time": 1765148399999,
          "quote_volume": 12200.84768,
          "trades": 94,
          "taker_buy_base": 90345.6,
          "taker_buy_quote": 6544.0533
        },
        {
          "timestamp": 1765148400000,
          "datetime": "2025-12-07T23:00:00",
          "open": 0.073,
          "high": 0.0732,
          "low": 0.0728,
          "close": 0.0731,
          "volume": 58761.4,
          "close_time": 1765151999999,
          "quote_volume": 4289.34892,
          "trades": 24,
          "taker_buy_base": 19560.7,
          "taker_buy_quote": 1429.08295
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.0732,
          "high": 0.0733,
          "low": 0.0729,
          "close": 0.0732,
          "volume": 36066.1,
          "close_time": 1765155599999,
          "quote_volume": 2630.91735,
          "trades": 18,
          "taker_buy_base": 5136.4,
          "taker_buy_quote": 375.97263
        },
        {
          "timestamp": 1765155600000,
          "datetime": "2025-12-08T01:00:00",
          "open": 0.0731,
          "high": 0.0744,
          "low": 0.0731,
          "close": 0.0741,
          "volume": 354693.1,
          "close_time": 1765159199999,
          "quote_volume": 26280.24958,
          "trades": 65,
          "taker_buy_base": 264195.8,
          "taker_buy_quote": 19569.40497
        },
        {
          "timestamp": 1765159200000,
          "datetime": "2025-12-08T02:00:00",
          "open": 0.0739,
          "high": 0.0745,
          "low": 0.0738,
          "close": 0.0745,
          "volume": 103785.8,
          "close_time": 1765162799999,
          "quote_volume": 7688.83307,
          "trades": 24,
          "taker_buy_base": 92940.2,
          "taker_buy_quote": 6886.09018
        },
        {
          "timestamp": 1765162800000,
          "datetime": "2025-12-08T03:00:00",
          "open": 0.0745,
          "high": 0.0751,
          "low": 0.0745,
          "close": 0.0748,
          "volume": 24278.6,
          "close_time": 1765166399999,
          "quote_volume": 1817.45724,
          "trades": 23,
          "taker_buy_base": 12536.0,
          "taker_buy_quote": 939.80154
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 0.0749,
          "high": 0.0753,
          "low": 0.0746,
          "close": 0.075,
          "volume": 133325.7,
          "close_time": 1765169999999,
          "quote_volume": 9997.37456,
          "trades": 46,
          "taker_buy_base": 87412.7,
          "taker_buy_quote": 6547.55464
        },
        {
          "timestamp": 1765170000000,
          "datetime": "2025-12-08T05:00:00",
          "open": 0.0749,
          "high": 0.0749,
          "low": 0.0748,
          "close": 0.0749,
          "volume": 26719.0,
          "close_time": 1765173599999,
          "quote_volume": 1998.86254,
          "trades": 19,
          "taker_buy_base": 19434.7,
          "taker_buy_quote": 1453.71556
        },
        {
          "timestamp": 1765173600000,
          "datetime": "2025-12-08T06:00:00",
          "open": 0.075,
          "high": 0.075,
          "low": 0.0746,
          "close": 0.0748,
          "volume": 142651.8,
          "close_time": 1765177199999,
          "quote_volume": 10670.55394,
          "trades": 16,
          "taker_buy_base": 6980.0,
          "taker_buy_quote": 522.104
        },
        {
          "timestamp": 1765177200000,
          "datetime": "2025-12-08T07:00:00",
          "open": 0.0748,
          "high": 0.0749,
          "low": 0.0746,
          "close": 0.0746,
          "volume": 130886.2,
          "close_time": 1765180799999,
          "quote_volume": 9778.64761,
          "trades": 37,
          "taker_buy_base": 32848.5,
          "taker_buy_quote": 2453.82948
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 0.0746,
          "high": 0.0749,
          "low": 0.074,
          "close": 0.0747,
          "volume": 382473.0,
          "close_time": 1765184399999,
          "quote_volume": 28443.50033,
          "trades": 77,
          "taker_buy_base": 168184.8,
          "taker_buy_quote": 12553.62705
        },
        {
          "timestamp": 1765184400000,
          "datetime": "2025-12-08T09:00:00",
          "open": 0.0746,
          "high": 0.0754,
          "low": 0.0743,
          "close": 0.0743,
          "volume": 397843.9,
          "close_time": 1765187999999,
          "quote_volume": 29758.6613,
          "trades": 86,
          "taker_buy_base": 187817.1,
          "taker_buy_quote": 14043.18244
        },
        {
          "timestamp": 1765188000000,
          "datetime": "2025-12-08T10:00:00",
          "open": 0.0743,
          "high": 0.0745,
          "low": 0.0743,
          "close": 0.0744,
          "volume": 37371.6,
          "close_time": 1765191599999,
          "quote_volume": 2779.22952,
          "trades": 15,
          "taker_buy_base": 26969.9,
          "taker_buy_quote": 2006.18278
        },
        {
          "timestamp": 1765191600000,
          "datetime": "2025-12-08T11:00:00",
          "open": 0.0745,
          "high": 0.0747,
          "low": 0.0743,
          "close": 0.0747,
          "volume": 36477.8,
          "close_time": 1765195199999,
          "quote_volume": 2715.0803,
          "trades": 24,
          "taker_buy_base": 15314.3,
          "taker_buy_quote": 1139.62373
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 0.0745,
          "high": 0.0748,
          "low": 0.0744,
          "close": 0.0747,
          "volume": 35891.7,
          "close_time": 1765198799999,
          "quote_volume": 2677.14909,
          "trades": 22,
          "taker_buy_base": 26443.7,
          "taker_buy_quote": 1972.58021
        },
        {
          "timestamp": 1765198800000,
          "datetime": "2025-12-08T13:00:00",
          "open": 0.0751,
          "high": 0.0752,
          "low": 0.0745,
          "close": 0.0745,
          "volume": 19241.2,
          "close_time": 1765202399999,
          "quote_volume": 1437.83861,
          "trades": 27,
          "taker_buy_base": 10803.2,
          "taker_buy_quote": 807.69839
        },
        {
          "timestamp": 1765202400000,
          "datetime": "2025-12-08T14:00:00",
          "open": 0.0745,
          "high": 0.075,
          "low": 0.0742,
          "close": 0.0742,
          "volume": 108097.9,
          "close_time": 1765205999999,
          "quote_volume": 8060.6528,
          "trades": 82,
          "taker_buy_base": 38943.0,
          "taker_buy_quote": 2902.76499
        },
        {
          "timestamp": 1765206000000,
          "datetime": "2025-12-08T15:00:00",
          "open": 0.0744,
          "high": 0.0749,
          "low": 0.0736,
          "close": 0.0744,
          "volume": 544953.0,
          "close_time": 1765209599999,
          "quote_volume": 40505.99665,
          "trades": 168,
          "taker_buy_base": 416527.7,
          "taker_buy_quote": 30975.07354
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 0.0743,
          "high": 0.0757,
          "low": 0.074,
          "close": 0.0752,
          "volume": 325925.5,
          "close_time": 1765213199999,
          "quote_volume": 24407.2837,
          "trades": 122,
          "taker_buy_base": 110832.9,
          "taker_buy_quote": 8298.54274
        },
        {
          "timestamp": 1765213200000,
          "datetime": "2025-12-08T17:00:00",
          "open": 0.0755,
          "high": 0.0776,
          "low": 0.075,
          "close": 0.0769,
          "volume": 1335416.3,
          "close_time": 1765216799999,
          "quote_volume": 101931.12894,
          "trades": 498,
          "taker_buy_base": 655343.6,
          "taker_buy_quote": 49941.04547
        },
        {
          "timestamp": 1765216800000,
          "datetime": "2025-12-08T18:00:00",
          "open": 0.077,
          "high": 0.0778,
          "low": 0.0753,
          "close": 0.0753,
          "volume": 1087369.5,
          "close_time": 1765220399999,
          "quote_volume": 83725.59322,
          "trades": 310,
          "taker_buy_base": 596275.3,
          "taker_buy_quote": 45918.32542
        },
        {
          "timestamp": 1765220400000,
          "datetime": "2025-12-08T19:00:00",
          "open": 0.0755,
          "high": 0.0758,
          "low": 0.0748,
          "close": 0.075,
          "volume": 233278.8,
          "close_time": 1765223999999,
          "quote_volume": 17566.79851,
          "trades": 65,
          "taker_buy_base": 100358.8,
          "taker_buy_quote": 7564.57536
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 0.075,
          "high": 0.0756,
          "low": 0.0748,
          "close": 0.0753,
          "volume": 437741.0,
          "close_time": 1765227599999,
          "quote_volume": 32803.60641,
          "trades": 108,
          "taker_buy_base": 179192.8,
          "taker_buy_quote": 13428.28226
        },
        {
          "timestamp": 1765227600000,
          "datetime": "2025-12-08T21:00:00",
          "open": 0.0757,
          "high": 0.0761,
          "low": 0.0752,
          "close": 0.0756,
          "volume": 54931.6,
          "close_time": 1765231199999,
          "quote_volume": 4155.71849,
          "trades": 48,
          "taker_buy_base": 31781.1,
          "taker_buy_quote": 2408.58588
        },
        {
          "timestamp": 1765231200000,
          "datetime": "2025-12-08T22:00:00",
          "open": 0.0757,
          "high": 0.076,
          "low": 0.0752,
          "close": 0.0754,
          "volume": 108533.3,
          "close_time": 1765234799999,
          "quote_volume": 8187.05154,
          "trades": 51,
          "taker_buy_base": 51391.4,
          "taker_buy_quote": 3878.82783
        },
        {
          "timestamp": 1765234800000,
          "datetime": "2025-12-08T23:00:00",
          "open": 0.0755,
          "high": 0.0755,
          "low": 0.0748,
          "close": 0.0752,
          "volume": 46087.2,
          "close_time": 1765238399999,
          "quote_volume": 3462.65532,
          "trades": 27,
          "taker_buy_base": 24092.3,
          "taker_buy_quote": 1807.96948
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.0752,
          "high": 0.0753,
          "low": 0.0746,
          "close": 0.0747,
          "volume": 44423.9,
          "close_time": 1765241999999,
          "quote_volume": 3332.02852,
          "trades": 29,
          "taker_buy_base": 23860.5,
          "taker_buy_quote": 1789.40138
        },
        {
          "timestamp": 1765242000000,
          "datetime": "2025-12-09T01:00:00",
          "open": 0.0746,
          "high": 0.0747,
          "low": 0.0745,
          "close": 0.0746,
          "volume": 6648.0,
          "close_time": 1765245599999,
          "quote_volume": 495.49649,
          "trades": 8,
          "taker_buy_base": 1937.2,
          "taker_buy_quote": 144.48368
        },
        {
          "timestamp": 1765245600000,
          "datetime": "2025-12-09T02:00:00",
          "open": 0.0746,
          "high": 0.075,
          "low": 0.0746,
          "close": 0.0749,
          "volume": 49810.4,
          "close_time": 1765249199999,
          "quote_volume": 3729.2289,
          "trades": 10,
          "taker_buy_base": 44510.2,
          "taker_buy_quote": 3333.83398
        },
        {
          "timestamp": 1765249200000,
          "datetime": "2025-12-09T03:00:00",
          "open": 0.0745,
          "high": 0.0745,
          "low": 0.0743,
          "close": 0.0745,
          "volume": 1941.1,
          "close_time": 1765252799999,
          "quote_volume": 144.59765,
          "trades": 7,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 0.075,
          "high": 0.075,
          "low": 0.0741,
          "close": 0.0743,
          "volume": 24699.6,
          "close_time": 1765256399999,
          "quote_volume": 1838.06327,
          "trades": 18,
          "taker_buy_base": 7416.5,
          "taker_buy_quote": 550.37679
        },
        {
          "timestamp": 1765256400000,
          "datetime": "2025-12-09T05:00:00",
          "open": 0.0742,
          "high": 0.0745,
          "low": 0.0741,
          "close": 0.0745,
          "volume": 6334.2,
          "close_time": 1765259999999,
          "quote_volume": 469.49225,
          "trades": 6,
          "taker_buy_base": 242.2,
          "taker_buy_quote": 17.97124
        },
        {
          "timestamp": 1765260000000,
          "datetime": "2025-12-09T06:00:00",
          "open": 0.0745,
          "high": 0.0747,
          "low": 0.0739,
          "close": 0.0746,
          "volume": 88331.3,
          "close_time": 1765263599999,
          "quote_volume": 6555.33388,
          "trades": 27,
          "taker_buy_base": 5241.5,
          "taker_buy_quote": 390.04012
        },
        {
          "timestamp": 1765263600000,
          "datetime": "2025-12-09T07:00:00",
          "open": 0.0746,
          "high": 0.0752,
          "low": 0.0745,
          "close": 0.0747,
          "volume": 127450.0,
          "close_time": 1765267199999,
          "quote_volume": 9538.2881,
          "trades": 32,
          "taker_buy_base": 89714.2,
          "taker_buy_quote": 6722.50264
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 0.0749,
          "high": 0.0749,
          "low": 0.0743,
          "close": 0.0744,
          "volume": 157802.3,
          "close_time": 1765270799999,
          "quote_volume": 11754.29515,
          "trades": 41,
          "taker_buy_base": 24963.2,
          "taker_buy_quote": 1862.19584
        },
        {
          "timestamp": 1765270800000,
          "datetime": "2025-12-09T09:00:00",
          "open": 0.0744,
          "high": 0.0747,
          "low": 0.0744,
          "close": 0.0747,
          "volume": 14490.9,
          "close_time": 1765274399999,
          "quote_volume": 1081.58224,
          "trades": 10,
          "taker_buy_base": 14392.4,
          "taker_buy_quote": 1074.25384
        },
        {
          "timestamp": 1765274400000,
          "datetime": "2025-12-09T10:00:00",
          "open": 0.0748,
          "high": 0.075,
          "low": 0.0747,
          "close": 0.0747,
          "volume": 34371.1,
          "close_time": 1765277999999,
          "quote_volume": 2569.5916,
          "trades": 29,
          "taker_buy_base": 18613.3,
          "taker_buy_quote": 1391.26137
        },
        {
          "timestamp": 1765278000000,
          "datetime": "2025-12-09T11:00:00",
          "open": 0.0748,
          "high": 0.0748,
          "low": 0.0743,
          "close": 0.0746,
          "volume": 36736.6,
          "close_time": 1765281599999,
          "quote_volume": 2738.90708,
          "trades": 33,
          "taker_buy_base": 30177.7,
          "taker_buy_quote": 2249.32247
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 0.0746,
          "high": 0.0749,
          "low": 0.0746,
          "close": 0.0748,
          "volume": 12762.9,
          "close_time": 1765285199999,
          "quote_volume": 954.80342,
          "trades": 16,
          "taker_buy_base": 10493.4,
          "taker_buy_quote": 785.08244
        },
        {
          "timestamp": 1765285200000,
          "datetime": "2025-12-09T13:00:00",
          "open": 0.0751,
          "high": 0.0752,
          "low": 0.0747,
          "close": 0.075,
          "volume": 42514.1,
          "close_time": 1765288799999,
          "quote_volume": 3183.5826,
          "trades": 20,
          "taker_buy_base": 23624.0,
          "taker_buy_quote": 1772.49213
        },
        {
          "timestamp": 1765288800000,
          "datetime": "2025-12-09T14:00:00",
          "open": 0.0753,
          "high": 0.0753,
          "low": 0.0745,
          "close": 0.0745,
          "volume": 211781.0,
          "close_time": 1765292399999,
          "quote_volume": 15822.38163,
          "trades": 45,
          "taker_buy_base": 135650.6,
          "taker_buy_quote": 10127.7639
        },
        {
          "timestamp": 1765292400000,
          "datetime": "2025-12-09T15:00:00",
          "open": 0.0751,
          "high": 0.0767,
          "low": 0.075,
          "close": 0.0762,
          "volume": 597147.1,
          "close_time": 1765295999999,
          "quote_volume": 45426.24673,
          "trades": 206,
          "taker_buy_base": 413493.5,
          "taker_buy_quote": 31477.52989
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 0.0764,
          "high": 0.0779,
          "low": 0.0764,
          "close": 0.0774,
          "volume": 1579297.9,
          "close_time": 1765299599999,
          "quote_volume": 121673.96171,
          "trades": 597,
          "taker_buy_base": 1297689.2,
          "taker_buy_quote": 99979.04093
        },
        {
          "timestamp": 1765299600000,
          "datetime": "2025-12-09T17:00:00",
          "open": 0.0777,
          "high": 0.0781,
          "low": 0.0769,
          "close": 0.0773,
          "volume": 319470.0,
          "close_time": 1765303199999,
          "quote_volume": 24687.89531,
          "trades": 131,
          "taker_buy_base": 56964.0,
          "taker_buy_quote": 4412.03227
        },
        {
          "timestamp": 1765303200000,
          "datetime": "2025-12-09T18:00:00",
          "open": 0.0773,
          "high": 0.0775,
          "low": 0.0771,
          "close": 0.0773,
          "volume": 149096.6,
          "close_time": 1765306799999,
          "quote_volume": 11520.2631,
          "trades": 117,
          "taker_buy_base": 27066.5,
          "taker_buy_quote": 2090.46948
        },
        {
          "timestamp": 1765306800000,
          "datetime": "2025-12-09T19:00:00",
          "open": 0.0773,
          "high": 0.0774,
          "low": 0.0769,
          "close": 0.0772,
          "volume": 122274.7,
          "close_time": 1765310399999,
          "quote_volume": 9418.02853,
          "trades": 84,
          "taker_buy_base": 73158.0,
          "taker_buy_quote": 5639.5911
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 0.0771,
          "high": 0.0775,
          "low": 0.0764,
          "close": 0.077,
          "volume": 125608.3,
          "close_time": 1765313999999,
          "quote_volume": 9691.18981,
          "trades": 86,
          "taker_buy_base": 66022.7,
          "taker_buy_quote": 5099.59556
        },
        {
          "timestamp": 1765314000000,
          "datetime": "2025-12-09T21:00:00",
          "open": 0.0772,
          "high": 0.0772,
          "low": 0.0761,
          "close": 0.0766,
          "volume": 22724.2,
          "close_time": 1765317599999,
          "quote_volume": 1740.30071,
          "trades": 43,
          "taker_buy_base": 8641.4,
          "taker_buy_quote": 663.42843
        },
        {
          "timestamp": 1765317600000,
          "datetime": "2025-12-09T22:00:00",
          "open": 0.0767,
          "high": 0.0774,
          "low": 0.0767,
          "close": 0.0774,
          "volume": 44038.0,
          "close_time": 1765321199999,
          "quote_volume": 3396.74724,
          "trades": 31,
          "taker_buy_base": 34774.1,
          "taker_buy_quote": 2683.60157
        },
        {
          "timestamp": 1765321200000,
          "datetime": "2025-12-09T23:00:00",
          "open": 0.0772,
          "high": 0.0774,
          "low": 0.0768,
          "close": 0.077,
          "volume": 39398.7,
          "close_time": 1765324799999,
          "quote_volume": 3041.94969,
          "trades": 59,
          "taker_buy_base": 21149.6,
          "taker_buy_quote": 1634.82406
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.0768,
          "high": 0.0769,
          "low": 0.0762,
          "close": 0.0762,
          "volume": 95977.6,
          "close_time": 1765328399999,
          "quote_volume": 7335.79383,
          "trades": 108,
          "taker_buy_base": 36867.2,
          "taker_buy_quote": 2819.88364
        },
        {
          "timestamp": 1765328400000,
          "datetime": "2025-12-10T01:00:00",
          "open": 0.0762,
          "high": 0.0763,
          "low": 0.0757,
          "close": 0.0761,
          "volume": 55081.0,
          "close_time": 1765331999999,
          "quote_volume": 4185.07471,
          "trades": 57,
          "taker_buy_base": 13566.2,
          "taker_buy_quote": 1032.96162
        },
        {
          "timestamp": 1765332000000,
          "datetime": "2025-12-10T02:00:00",
          "open": 0.076,
          "high": 0.0762,
          "low": 0.0757,
          "close": 0.0762,
          "volume": 27328.3,
          "close_time": 1765335599999,
          "quote_volume": 2077.88928,
          "trades": 25,
          "taker_buy_base": 19111.2,
          "taker_buy_quote": 1454.15013
        },
        {
          "timestamp": 1765335600000,
          "datetime": "2025-12-10T03:00:00",
          "open": 0.076,
          "high": 0.0762,
          "low": 0.0759,
          "close": 0.0762,
          "volume": 4852.3,
          "close_time": 1765339199999,
          "quote_volume": 368.90308,
          "trades": 21,
          "taker_buy_base": 1768.3,
          "taker_buy_quote": 134.49538
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 0.076,
          "high": 0.0763,
          "low": 0.0759,
          "close": 0.0763,
          "volume": 27029.7,
          "close_time": 1765342799999,
          "quote_volume": 2056.23554,
          "trades": 23,
          "taker_buy_base": 14219.4,
          "taker_buy_quote": 1083.02094
        },
        {
          "timestamp": 1765342800000,
          "datetime": "2025-12-10T05:00:00",
          "open": 0.076,
          "high": 0.0762,
          "low": 0.0759,
          "close": 0.0759,
          "volume": 75727.5,
          "close_time": 1765346399999,
          "quote_volume": 5762.43752,
          "trades": 23,
          "taker_buy_base": 74158.2,
          "taker_buy_quote": 5643.32765
        },
        {
          "timestamp": 1765346400000,
          "datetime": "2025-12-10T06:00:00",
          "open": 0.0758,
          "high": 0.0759,
          "low": 0.0757,
          "close": 0.0759,
          "volume": 26425.3,
          "close_time": 1765349999999,
          "quote_volume": 2003.13592,
          "trades": 26,
          "taker_buy_base": 5360.3,
          "taker_buy_quote": 406.40443
        },
        {
          "timestamp": 1765350000000,
          "datetime": "2025-12-10T07:00:00",
          "open": 0.0758,
          "high": 0.0759,
          "low": 0.0757,
          "close": 0.0759,
          "volume": 40774.1,
          "close_time": 1765353599999,
          "quote_volume": 3090.9355,
          "trades": 20,
          "taker_buy_base": 19054.6,
          "taker_buy_quote": 1445.79135
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 0.076,
          "high": 0.076,
          "low": 0.0752,
          "close": 0.0752,
          "volume": 126667.3,
          "close_time": 1765357199999,
          "quote_volume": 9575.31328,
          "trades": 30,
          "taker_buy_base": 1827.9,
          "taker_buy_quote": 138.20388
        },
        {
          "timestamp": 1765357200000,
          "datetime": "2025-12-10T09:00:00",
          "open": 0.0753,
          "high": 0.0754,
          "low": 0.0749,
          "close": 0.0754,
          "volume": 70833.6,
          "close_time": 1765360799999,
          "quote_volume": 5321.08802,
          "trades": 36,
          "taker_buy_base": 35579.6,
          "taker_buy_quote": 2676.93091
        },
        {
          "timestamp": 1765360800000,
          "datetime": "2025-12-10T10:00:00",
          "open": 0.0754,
          "high": 0.0757,
          "low": 0.0745,
          "close": 0.0747,
          "volume": 36637.9,
          "close_time": 1765364399999,
          "quote_volume": 2743.40226,
          "trades": 47,
          "taker_buy_base": 30454.9,
          "taker_buy_quote": 2279.09688
        },
        {
          "timestamp": 1765364400000,
          "datetime": "2025-12-10T11:00:00",
          "open": 0.0746,
          "high": 0.0747,
          "low": 0.0743,
          "close": 0.0745,
          "volume": 98739.4,
          "close_time": 1765367999999,
          "quote_volume": 7358.43421,
          "trades": 47,
          "taker_buy_base": 53155.8,
          "taker_buy_quote": 3959.144
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 0.0746,
          "high": 0.0747,
          "low": 0.0745,
          "close": 0.0745,
          "volume": 43285.0,
          "close_time": 1765371599999,
          "quote_volume": 3230.31389,
          "trades": 27,
          "taker_buy_base": 6684.0,
          "taker_buy_quote": 499.23777
        },
        {
          "timestamp": 1765371600000,
          "datetime": "2025-12-10T13:00:00",
          "open": 0.0746,
          "high": 0.0748,
          "low": 0.0745,
          "close": 0.0747,
          "volume": 37795.4,
          "close_time": 1765375199999,
          "quote_volume": 2822.62055,
          "trades": 49,
          "taker_buy_base": 4277.0,
          "taker_buy_quote": 319.86632
        },
        {
          "timestamp": 1765375200000,
          "datetime": "2025-12-10T14:00:00",
          "open": 0.0747,
          "high": 0.0749,
          "low": 0.0745,
          "close": 0.0745,
          "volume": 85158.5,
          "close_time": 1765378799999,
          "quote_volume": 6357.27464,
          "trades": 68,
          "taker_buy_base": 36310.3,
          "taker_buy_quote": 2712.64101
        },
        {
          "timestamp": 1765378800000,
          "datetime": "2025-12-10T15:00:00",
          "open": 0.0748,
          "high": 0.075,
          "low": 0.0743,
          "close": 0.0746,
          "volume": 46086.5,
          "close_time": 1765382399999,
          "quote_volume": 3438.19159,
          "trades": 50,
          "taker_buy_base": 18185.0,
          "taker_buy_quote": 1359.27518
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 0.0746,
          "high": 0.0752,
          "low": 0.0745,
          "close": 0.075,
          "volume": 57101.7,
          "close_time": 1765385999999,
          "quote_volume": 4283.34792,
          "trades": 63,
          "taker_buy_base": 30780.7,
          "taker_buy_quote": 2309.92625
        },
        {
          "timestamp": 1765386000000,
          "datetime": "2025-12-10T17:00:00",
          "open": 0.075,
          "high": 0.0756,
          "low": 0.0749,
          "close": 0.0751,
          "volume": 52316.8,
          "close_time": 1765389599999,
          "quote_volume": 3938.01286,
          "trades": 35,
          "taker_buy_base": 5706.5,
          "taker_buy_quote": 430.4857
        },
        {
          "timestamp": 1765389600000,
          "datetime": "2025-12-10T18:00:00",
          "open": 0.0749,
          "high": 0.0761,
          "low": 0.0749,
          "close": 0.0754,
          "volume": 524256.4,
          "close_time": 1765393199999,
          "quote_volume": 39548.67703,
          "trades": 80,
          "taker_buy_base": 178663.6,
          "taker_buy_quote": 13428.1322
        },
        {
          "timestamp": 1765393200000,
          "datetime": "2025-12-10T19:00:00",
          "open": 0.0756,
          "high": 0.0765,
          "low": 0.0745,
          "close": 0.076,
          "volume": 526313.6,
          "close_time": 1765396799999,
          "quote_volume": 39868.65974,
          "trades": 236,
          "taker_buy_base": 226842.1,
          "taker_buy_quote": 17246.24701
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 0.0758,
          "high": 0.0772,
          "low": 0.0755,
          "close": 0.0758,
          "volume": 327982.3,
          "close_time": 1765400399999,
          "quote_volume": 25107.63857,
          "trades": 134,
          "taker_buy_base": 172296.3,
          "taker_buy_quote": 13222.86484
        },
        {
          "timestamp": 1765400400000,
          "datetime": "2025-12-10T21:00:00",
          "open": 0.0756,
          "high": 0.0759,
          "low": 0.0745,
          "close": 0.0745,
          "volume": 105736.6,
          "close_time": 1765403999999,
          "quote_volume": 7950.66645,
          "trades": 36,
          "taker_buy_base": 14492.4,
          "taker_buy_quote": 1091.73168
        },
        {
          "timestamp": 1765404000000,
          "datetime": "2025-12-10T22:00:00",
          "open": 0.0748,
          "high": 0.0751,
          "low": 0.0738,
          "close": 0.0751,
          "volume": 179727.1,
          "close_time": 1765407599999,
          "quote_volume": 13411.55739,
          "trades": 69,
          "taker_buy_base": 120812.1,
          "taker_buy_quote": 9041.99852
        },
        {
          "timestamp": 1765407600000,
          "datetime": "2025-12-10T23:00:00",
          "open": 0.075,
          "high": 0.075,
          "low": 0.0743,
          "close": 0.0743,
          "volume": 18904.5,
          "close_time": 1765411199999,
          "quote_volume": 1416.5082,
          "trades": 13,
          "taker_buy_base": 16008.5,
          "taker_buy_quote": 1200.6375
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.0743,
          "high": 0.0743,
          "low": 0.073,
          "close": 0.0732,
          "volume": 91041.5,
          "close_time": 1765414799999,
          "quote_volume": 6709.92374,
          "trades": 59,
          "taker_buy_base": 48162.7,
          "taker_buy_quote": 3543.18568
        },
        {
          "timestamp": 1765414800000,
          "datetime": "2025-12-11T01:00:00",
          "open": 0.0732,
          "high": 0.0732,
          "low": 0.0724,
          "close": 0.0724,
          "volume": 62150.5,
          "close_time": 1765418399999,
          "quote_volume": 4517.49817,
          "trades": 53,
          "taker_buy_base": 8937.4,
          "taker_buy_quote": 650.39476
        },
        {
          "timestamp": 1765418400000,
          "datetime": "2025-12-11T02:00:00",
          "open": 0.0725,
          "high": 0.0725,
          "low": 0.072,
          "close": 0.0723,
          "volume": 35172.7,
          "close_time": 1765421999999,
          "quote_volume": 2538.704,
          "trades": 31,
          "taker_buy_base": 25085.2,
          "taker_buy_quote": 1810.56988
        },
        {
          "timestamp": 1765422000000,
          "datetime": "2025-12-11T03:00:00",
          "open": 0.0721,
          "high": 0.0722,
          "low": 0.0714,
          "close": 0.0718,
          "volume": 109641.1,
          "close_time": 1765425599999,
          "quote_volume": 7870.026,
          "trades": 59,
          "taker_buy_base": 22871.0,
          "taker_buy_quote": 1641.07914
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 0.0716,
          "high": 0.0728,
          "low": 0.0715,
          "close": 0.0728,
          "volume": 134704.2,
          "close_time": 1765429199999,
          "quote_volume": 9741.30007,
          "trades": 68,
          "taker_buy_base": 93701.0,
          "taker_buy_quote": 6769.40755
        },
        {
          "timestamp": 1765429200000,
          "datetime": "2025-12-11T05:00:00",
          "open": 0.0726,
          "high": 0.073,
          "low": 0.0725,
          "close": 0.0729,
          "volume": 39823.4,
          "close_time": 1765432799999,
          "quote_volume": 2902.40708,
          "trades": 51,
          "taker_buy_base": 19518.6,
          "taker_buy_quote": 1424.08108
        },
        {
          "timestamp": 1765432800000,
          "datetime": "2025-12-11T06:00:00",
          "open": 0.0729,
          "high": 0.0729,
          "low": 0.0725,
          "close": 0.0726,
          "volume": 69283.4,
          "close_time": 1765436399999,
          "quote_volume": 5025.37974,
          "trades": 35,
          "taker_buy_base": 53504.5,
          "taker_buy_quote": 3880.93602
        },
        {
          "timestamp": 1765436400000,
          "datetime": "2025-12-11T07:00:00",
          "open": 0.0727,
          "high": 0.0729,
          "low": 0.0726,
          "close": 0.0727,
          "volume": 6012.3,
          "close_time": 1765439999999,
          "quote_volume": 437.68068,
          "trades": 37,
          "taker_buy_base": 5631.1,
          "taker_buy_quote": 409.97443
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 0.0727,
          "high": 0.0728,
          "low": 0.0724,
          "close": 0.0728,
          "volume": 10730.3,
          "close_time": 1765443599999,
          "quote_volume": 778.40362,
          "trades": 59,
          "taker_buy_base": 5690.6,
          "taker_buy_quote": 412.79555
        },
        {
          "timestamp": 1765443600000,
          "datetime": "2025-12-11T09:00:00",
          "open": 0.0727,
          "high": 0.073,
          "low": 0.0725,
          "close": 0.0725,
          "volume": 203569.2,
          "close_time": 1765447199999,
          "quote_volume": 14822.78366,
          "trades": 40,
          "taker_buy_base": 54530.9,
          "taker_buy_quote": 3975.07834
        },
        {
          "timestamp": 1765447200000,
          "datetime": "2025-12-11T10:00:00",
          "open": 0.0726,
          "high": 0.0728,
          "low": 0.0723,
          "close": 0.0723,
          "volume": 169457.6,
          "close_time": 1765450799999,
          "quote_volume": 12295.27737,
          "trades": 44,
          "taker_buy_base": 57516.3,
          "taker_buy_quote": 4174.28697
        },
        {
          "timestamp": 1765450800000,
          "datetime": "2025-12-11T11:00:00",
          "open": 0.0726,
          "high": 0.0731,
          "low": 0.0726,
          "close": 0.0727,
          "volume": 149378.2,
          "close_time": 1765454399999,
          "quote_volume": 10862.58666,
          "trades": 24,
          "taker_buy_base": 147935.2,
          "taker_buy_quote": 10757.70732
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 0.0727,
          "high": 0.0731,
          "low": 0.0726,
          "close": 0.073,
          "volume": 101369.9,
          "close_time": 1765457999999,
          "quote_volume": 7375.95425,
          "trades": 29,
          "taker_buy_base": 84270.1,
          "taker_buy_quote": 6134.28865
        },
        {
          "timestamp": 1765458000000,
          "datetime": "2025-12-11T13:00:00",
          "open": 0.073,
          "high": 0.0732,
          "low": 0.0726,
          "close": 0.0728,
          "volume": 306386.8,
          "close_time": 1765461599999,
          "quote_volume": 22312.97157,
          "trades": 45,
          "taker_buy_base": 148701.7,
          "taker_buy_quote": 10826.29878
        },
        {
          "timestamp": 1765461600000,
          "datetime": "2025-12-11T14:00:00",
          "open": 0.0729,
          "high": 0.0729,
          "low": 0.072,
          "close": 0.0724,
          "volume": 575197.0,
          "close_time": 1765465199999,
          "quote_volume": 41507.70922,
          "trades": 250,
          "taker_buy_base": 126100.3,
          "taker_buy_quote": 9093.07527
        },
        {
          "timestamp": 1765465200000,
          "datetime": "2025-12-11T15:00:00",
          "open": 0.0722,
          "high": 0.0732,
          "low": 0.0721,
          "close": 0.0722,
          "volume": 90168.0,
          "close_time": 1765468799999,
          "quote_volume": 6520.09033,
          "trades": 57,
          "taker_buy_base": 7503.3,
          "taker_buy_quote": 543.36556
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 0.0723,
          "high": 0.0726,
          "low": 0.0717,
          "close": 0.0723,
          "volume": 591998.7,
          "close_time": 1765472399999,
          "quote_volume": 42627.33329,
          "trades": 169,
          "taker_buy_base": 3137.7,
          "taker_buy_quote": 227.18464
        },
        {
          "timestamp": 1765472400000,
          "datetime": "2025-12-11T17:00:00",
          "open": 0.0722,
          "high": 0.0727,
          "low": 0.0722,
          "close": 0.0724,
          "volume": 174813.0,
          "close_time": 1765475999999,
          "quote_volume": 12684.31942,
          "trades": 39,
          "taker_buy_base": 161422.4,
          "taker_buy_quote": 11715.03678
        },
        {
          "timestamp": 1765476000000,
          "datetime": "2025-12-11T18:00:00",
          "open": 0.0723,
          "high": 0.0734,
          "low": 0.0722,
          "close": 0.0727,
          "volume": 88194.5,
          "close_time": 1765479599999,
          "quote_volume": 6440.99876,
          "trades": 58,
          "taker_buy_base": 75873.1,
          "taker_buy_quote": 5542.21968
        },
        {
          "timestamp": 1765479600000,
          "datetime": "2025-12-11T19:00:00",
          "open": 0.0727,
          "high": 0.0733,
          "low": 0.0724,
          "close": 0.0727,
          "volume": 240561.3,
          "close_time": 1765483199999,
          "quote_volume": 17489.28004,
          "trades": 297,
          "taker_buy_base": 34668.0,
          "taker_buy_quote": 2521.83069
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 0.0726,
          "high": 0.0733,
          "low": 0.0726,
          "close": 0.0733,
          "volume": 139069.6,
          "close_time": 1765486799999,
          "quote_volume": 10136.59704,
          "trades": 32,
          "taker_buy_base": 131958.2,
          "taker_buy_quote": 9619.43374
        },
        {
          "timestamp": 1765486800000,
          "datetime": "2025-12-11T21:00:00",
          "open": 0.0732,
          "high": 0.0739,
          "low": 0.0732,
          "close": 0.0734,
          "volume": 273957.6,
          "close_time": 1765490399999,
          "quote_volume": 20134.39225,
          "trades": 108,
          "taker_buy_base": 92844.1,
          "taker_buy_quote": 6824.81795
        },
        {
          "timestamp": 1765490400000,
          "datetime": "2025-12-11T22:00:00",
          "open": 0.0734,
          "high": 0.0735,
          "low": 0.0729,
          "close": 0.0733,
          "volume": 806370.7,
          "close_time": 1765493999999,
          "quote_volume": 59252.62069,
          "trades": 103,
          "taker_buy_base": 782491.4,
          "taker_buy_quote": 57502.12818
        },
        {
          "timestamp": 1765494000000,
          "datetime": "2025-12-11T23:00:00",
          "open": 0.0731,
          "high": 0.0737,
          "low": 0.0731,
          "close": 0.0732,
          "volume": 99677.3,
          "close_time": 1765497599999,
          "quote_volume": 7312.19451,
          "trades": 68,
          "taker_buy_base": 65999.2,
          "taker_buy_quote": 4844.06312
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.0733,
          "high": 0.0733,
          "low": 0.0726,
          "close": 0.0726,
          "volume": 35412.5,
          "close_time": 1765501199999,
          "quote_volume": 2587.96723,
          "trades": 20,
          "taker_buy_base": 6563.1,
          "taker_buy_quote": 480.68911
        },
        {
          "timestamp": 1765501200000,
          "datetime": "2025-12-12T01:00:00",
          "open": 0.0729,
          "high": 0.0731,
          "low": 0.0729,
          "close": 0.0729,
          "volume": 16732.5,
          "close_time": 1765504799999,
          "quote_volume": 1222.59912,
          "trades": 8,
          "taker_buy_base": 11935.4,
          "taker_buy_quote": 872.46376
        },
        {
          "timestamp": 1765504800000,
          "datetime": "2025-12-12T02:00:00",
          "open": 0.0733,
          "high": 0.0734,
          "low": 0.0732,
          "close": 0.0734,
          "volume": 1402.0,
          "close_time": 1765508399999,
          "quote_volume": 102.74396,
          "trades": 6,
          "taker_buy_base": 69.9,
          "taker_buy_quote": 5.12367
        },
        {
          "timestamp": 1765508400000,
          "datetime": "2025-12-12T03:00:00",
          "open": 0.0733,
          "high": 0.0733,
          "low": 0.073,
          "close": 0.073,
          "volume": 1598.5,
          "close_time": 1765511999999,
          "quote_volume": 117.07842,
          "trades": 5,
          "taker_buy_base": 518.3,
          "taker_buy_quote": 37.99139
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 0.073,
          "high": 0.073,
          "low": 0.0729,
          "close": 0.073,
          "volume": 20343.8,
          "close_time": 1765515599999,
          "quote_volume": 1484.79247,
          "trades": 16,
          "taker_buy_base": 5483.7,
          "taker_buy_quote": 400.28294
        },
        {
          "timestamp": 1765515600000,
          "datetime": "2025-12-12T05:00:00",
          "open": 0.073,
          "high": 0.0733,
          "low": 0.0728,
          "close": 0.0733,
          "volume": 78198.3,
          "close_time": 1765519199999,
          "quote_volume": 5698.26155,
          "trades": 27,
          "taker_buy_base": 8101.8,
          "taker_buy_quote": 591.63698
        },
        {
          "timestamp": 1765519200000,
          "datetime": "2025-12-12T06:00:00",
          "open": 0.0736,
          "high": 0.0736,
          "low": 0.0734,
          "close": 0.0734,
          "volume": 42718.7,
          "close_time": 1765522799999,
          "quote_volume": 3139.40825,
          "trades": 64,
          "taker_buy_base": 37314.5,
          "taker_buy_quote": 2742.28979
        },
        {
          "timestamp": 1765522800000,
          "datetime": "2025-12-12T07:00:00",
          "open": 0.0735,
          "high": 0.0737,
          "low": 0.0734,
          "close": 0.0734,
          "volume": 32848.1,
          "close_time": 1765526399999,
          "quote_volume": 2416.05196,
          "trades": 19,
          "taker_buy_base": 13312.6,
          "taker_buy_quote": 979.20094
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 0.0735,
          "high": 0.0735,
          "low": 0.073,
          "close": 0.073,
          "volume": 28156.1,
          "close_time": 1765529999999,
          "quote_volume": 2065.68616,
          "trades": 33,
          "taker_buy_base": 17258.8,
          "taker_buy_quote": 1268.05073
        },
        {
          "timestamp": 1765530000000,
          "datetime": "2025-12-12T09:00:00",
          "open": 0.0732,
          "high": 0.0739,
          "low": 0.0729,
          "close": 0.0739,
          "volume": 84014.2,
          "close_time": 1765533599999,
          "quote_volume": 6181.64548,
          "trades": 49,
          "taker_buy_base": 43454.5,
          "taker_buy_quote": 3192.90498
        },
        {
          "timestamp": 1765533600000,
          "datetime": "2025-12-12T10:00:00",
          "open": 0.0739,
          "high": 0.0741,
          "low": 0.0737,
          "close": 0.074,
          "volume": 43997.6,
          "close_time": 1765537199999,
          "quote_volume": 3250.65549,
          "trades": 32,
          "taker_buy_base": 10830.3,
          "taker_buy_quote": 799.51866
        },
        {
          "timestamp": 1765537200000,
          "datetime": "2025-12-12T11:00:00",
          "open": 0.0739,
          "high": 0.0739,
          "low": 0.0735,
          "close": 0.0736,
          "volume": 38214.2,
          "close_time": 1765540799999,
          "quote_volume": 2815.99828,
          "trades": 35,
          "taker_buy_base": 26156.1,
          "taker_buy_quote": 1926.25853
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 0.0736,
          "high": 0.0739,
          "low": 0.0735,
          "close": 0.0737,
          "volume": 77092.0,
          "close_time": 1765544399999,
          "quote_volume": 5679.99105,
          "trades": 49,
          "taker_buy_base": 36229.2,
          "taker_buy_quote": 2670.03237
        },
        {
          "timestamp": 1765544400000,
          "datetime": "2025-12-12T13:00:00",
          "open": 0.0737,
          "high": 0.0739,
          "low": 0.0735,
          "close": 0.0736,
          "volume": 27879.3,
          "close_time": 1765547999999,
          "quote_volume": 2053.449,
          "trades": 31,
          "taker_buy_base": 25447.6,
          "taker_buy_quote": 1874.11965
        },
        {
          "timestamp": 1765548000000,
          "datetime": "2025-12-12T14:00:00",
          "open": 0.0735,
          "high": 0.0738,
          "low": 0.0731,
          "close": 0.0734,
          "volume": 161068.9,
          "close_time": 1765551599999,
          "quote_volume": 11845.6303,
          "trades": 84,
          "taker_buy_base": 40469.9,
          "taker_buy_quote": 2972.47218
        },
        {
          "timestamp": 1765551600000,
          "datetime": "2025-12-12T15:00:00",
          "open": 0.0729,
          "high": 0.0731,
          "low": 0.0704,
          "close": 0.0708,
          "volume": 935997.8,
          "close_time": 1765555199999,
          "quote_volume": 66724.59269,
          "trades": 431,
          "taker_buy_base": 344611.5,
          "taker_buy_quote": 24541.34533
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 0.0707,
          "high": 0.071,
          "low": 0.0699,
          "close": 0.0707,
          "volume": 424443.3,
          "close_time": 1765558799999,
          "quote_volume": 29915.78131,
          "trades": 230,
          "taker_buy_base": 104126.9,
          "taker_buy_quote": 7317.76576
        },
        {
          "timestamp": 1765558800000,
          "datetime": "2025-12-12T17:00:00",
          "open": 0.0706,
          "high": 0.0714,
          "low": 0.0706,
          "close": 0.071,
          "volume": 54007.2,
          "close_time": 1765562399999,
          "quote_volume": 3831.90119,
          "trades": 28,
          "taker_buy_base": 42182.0,
          "taker_buy_quote": 2994.45471
        },
        {
          "timestamp": 1765562400000,
          "datetime": "2025-12-12T18:00:00",
          "open": 0.0709,
          "high": 0.0715,
          "low": 0.0709,
          "close": 0.0713,
          "volume": 152530.0,
          "close_time": 1765565999999,
          "quote_volume": 10889.10644,
          "trades": 93,
          "taker_buy_base": 117597.8,
          "taker_buy_quote": 8400.14023
        },
        {
          "timestamp": 1765566000000,
          "datetime": "2025-12-12T19:00:00",
          "open": 0.071,
          "high": 0.0711,
          "low": 0.0706,
          "close": 0.0708,
          "volume": 99954.0,
          "close_time": 1765569599999,
          "quote_volume": 7085.96382,
          "trades": 66,
          "taker_buy_base": 41026.8,
          "taker_buy_quote": 2908.84178
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 0.0709,
          "high": 0.0711,
          "low": 0.0708,
          "close": 0.0711,
          "volume": 29563.7,
          "close_time": 1765573199999,
          "quote_volume": 2096.76937,
          "trades": 32,
          "taker_buy_base": 3658.7,
          "taker_buy_quote": 259.66009
        },
        {
          "timestamp": 1765573200000,
          "datetime": "2025-12-12T21:00:00",
          "open": 0.071,
          "high": 0.0716,
          "low": 0.071,
          "close": 0.0714,
          "volume": 77122.1,
          "close_time": 1765576799999,
          "quote_volume": 5506.8189,
          "trades": 42,
          "taker_buy_base": 35340.4,
          "taker_buy_quote": 2523.83088
        },
        {
          "timestamp": 1765576800000,
          "datetime": "2025-12-12T22:00:00",
          "open": 0.0714,
          "high": 0.0719,
          "low": 0.0712,
          "close": 0.0719,
          "volume": 47122.8,
          "close_time": 1765580399999,
          "quote_volume": 3369.6825,
          "trades": 19,
          "taker_buy_base": 12254.5,
          "taker_buy_quote": 875.3078
        },
        {
          "timestamp": 1765580400000,
          "datetime": "2025-12-12T23:00:00",
          "open": 0.0717,
          "high": 0.0718,
          "low": 0.0714,
          "close": 0.0714,
          "volume": 41960.9,
          "close_time": 1765583999999,
          "quote_volume": 3006.35414,
          "trades": 28,
          "taker_buy_base": 16808.8,
          "taker_buy_quote": 1205.30413
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.0717,
          "high": 0.0717,
          "low": 0.0714,
          "close": 0.0714,
          "volume": 12694.6,
          "close_time": 1765587599999,
          "quote_volume": 908.14511,
          "trades": 8,
          "taker_buy_base": 7694.6,
          "taker_buy_quote": 550.64511
        },
        {
          "timestamp": 1765587600000,
          "datetime": "2025-12-13T01:00:00",
          "open": 0.0716,
          "high": 0.0718,
          "low": 0.0716,
          "close": 0.0716,
          "volume": 17344.4,
          "close_time": 1765591199999,
          "quote_volume": 1243.8759,
          "trades": 16,
          "taker_buy_base": 7716.3,
          "taker_buy_quote": 553.06753
        },
        {
          "timestamp": 1765591200000,
          "datetime": "2025-12-13T02:00:00",
          "open": 0.0718,
          "high": 0.0721,
          "low": 0.0717,
          "close": 0.0717,
          "volume": 140285.2,
          "close_time": 1765594799999,
          "quote_volume": 10110.63738,
          "trades": 29,
          "taker_buy_base": 17620.1,
          "taker_buy_quote": 1267.29212
        },
        {
          "timestamp": 1765594800000,
          "datetime": "2025-12-13T03:00:00",
          "open": 0.0717,
          "high": 0.0723,
          "low": 0.0717,
          "close": 0.0723,
          "volume": 12062.0,
          "close_time": 1765598399999,
          "quote_volume": 867.62094,
          "trades": 11,
          "taker_buy_base": 8457.1,
          "taker_buy_quote": 608.76026
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 0.072,
          "high": 0.0723,
          "low": 0.072,
          "close": 0.0722,
          "volume": 25665.0,
          "close_time": 1765601999999,
          "quote_volume": 1849.08727,
          "trades": 11,
          "taker_buy_base": 21818.2,
          "taker_buy_quote": 1571.52553
        },
        {
          "timestamp": 1765602000000,
          "datetime": "2025-12-13T05:00:00",
          "open": 0.0723,
          "high": 0.0723,
          "low": 0.0718,
          "close": 0.0718,
          "volume": 1451.5,
          "close_time": 1765605599999,
          "quote_volume": 104.7807,
          "trades": 4,
          "taker_buy_base": 1094.5,
          "taker_buy_quote": 79.1061
        },
        {
          "timestamp": 1765605600000,
          "datetime": "2025-12-13T06:00:00",
          "open": 0.0719,
          "high": 0.072,
          "low": 0.0718,
          "close": 0.0718,
          "volume": 12101.7,
          "close_time": 1765609199999,
          "quote_volume": 871.04194,
          "trades": 7,
          "taker_buy_base": 11264.7,
          "taker_buy_quote": 810.94534
        },
        {
          "timestamp": 1765609200000,
          "datetime": "2025-12-13T07:00:00",
          "open": 0.0719,
          "high": 0.0721,
          "low": 0.0719,
          "close": 0.072,
          "volume": 15811.5,
          "close_time": 1765612799999,
          "quote_volume": 1138.36532,
          "trades": 9,
          "taker_buy_base": 6563.4,
          "taker_buy_quote": 473.22114
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 0.072,
          "high": 0.0724,
          "low": 0.072,
          "close": 0.072,
          "volume": 111687.7,
          "close_time": 1765616399999,
          "quote_volume": 8062.92325,
          "trades": 63,
          "taker_buy_base": 32040.1,
          "taker_buy_quote": 2311.5406
        },
        {
          "timestamp": 1765616400000,
          "datetime": "2025-12-13T09:00:00",
          "open": 0.072,
          "high": 0.072,
          "low": 0.0717,
          "close": 0.0718,
          "volume": 11096.8,
          "close_time": 1765619999999,
          "quote_volume": 798.21454,
          "trades": 13,
          "taker_buy_base": 9491.7,
          "taker_buy_quote": 682.97911
        },
        {
          "timestamp": 1765620000000,
          "datetime": "2025-12-13T10:00:00",
          "open": 0.0718,
          "high": 0.0721,
          "low": 0.0718,
          "close": 0.072,
          "volume": 204785.2,
          "close_time": 1765623599999,
          "quote_volume": 14744.50267,
          "trades": 33,
          "taker_buy_base": 187698.8,
          "taker_buy_quote": 13514.29309
        },
        {
          "timestamp": 1765623600000,
          "datetime": "2025-12-13T11:00:00",
          "open": 0.0719,
          "high": 0.0719,
          "low": 0.0717,
          "close": 0.0719,
          "volume": 6784.0,
          "close_time": 1765627199999,
          "quote_volume": 487.29199,
          "trades": 8,
          "taker_buy_base": 4774.3,
          "taker_buy_quote": 343.1965
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 0.072,
          "high": 0.0723,
          "low": 0.0719,
          "close": 0.072,
          "volume": 27774.5,
          "close_time": 1765630799999,
          "quote_volume": 2000.59918,
          "trades": 17,
          "taker_buy_base": 21942.6,
          "taker_buy_quote": 1581.20488
        },
        {
          "timestamp": 1765630800000,
          "datetime": "2025-12-13T13:00:00",
          "open": 0.072,
          "high": 0.072,
          "low": 0.0717,
          "close": 0.0717,
          "volume": 55226.8,
          "close_time": 1765634399999,
          "quote_volume": 3970.94138,
          "trades": 57,
          "taker_buy_base": 47584.5,
          "taker_buy_quote": 3421.64717
        },
        {
          "timestamp": 1765634400000,
          "datetime": "2025-12-13T14:00:00",
          "open": 0.0718,
          "high": 0.0719,
          "low": 0.0713,
          "close": 0.0717,
          "volume": 14470.4,
          "close_time": 1765637999999,
          "quote_volume": 1038.41038,
          "trades": 13,
          "taker_buy_base": 8127.9,
          "taker_buy_quote": 583.12483
        },
        {
          "timestamp": 1765638000000,
          "datetime": "2025-12-13T15:00:00",
          "open": 0.0719,
          "high": 0.0722,
          "low": 0.0717,
          "close": 0.0717,
          "volume": 33485.5,
          "close_time": 1765641599999,
          "quote_volume": 2407.48713,
          "trades": 21,
          "taker_buy_base": 10306.1,
          "taker_buy_quote": 740.84557
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 0.0718,
          "high": 0.0721,
          "low": 0.0717,
          "close": 0.0718,
          "volume": 105682.9,
          "close_time": 1765645199999,
          "quote_volume": 7593.20224,
          "trades": 38,
          "taker_buy_base": 55351.7,
          "taker_buy_quote": 3979.73349
        },
        {
          "timestamp": 1765645200000,
          "datetime": "2025-12-13T17:00:00",
          "open": 0.0717,
          "high": 0.0719,
          "low": 0.0717,
          "close": 0.0719,
          "volume": 10495.6,
          "close_time": 1765648799999,
          "quote_volume": 753.2216,
          "trades": 8,
          "taker_buy_base": 10120.4,
          "taker_buy_quote": 726.31976
        },
        {
          "timestamp": 1765648800000,
          "datetime": "2025-12-13T18:00:00",
          "open": 0.0718,
          "high": 0.0724,
          "low": 0.0718,
          "close": 0.0722,
          "volume": 9268.8,
          "close_time": 1765652399999,
          "quote_volume": 668.49466,
          "trades": 13,
          "taker_buy_base": 4002.0,
          "taker_buy_quote": 288.2317
        },
        {
          "timestamp": 1765652400000,
          "datetime": "2025-12-13T19:00:00",
          "open": 0.0723,
          "high": 0.0727,
          "low": 0.0723,
          "close": 0.0724,
          "volume": 205325.9,
          "close_time": 1765655999999,
          "quote_volume": 14880.05014,
          "trades": 35,
          "taker_buy_base": 153175.6,
          "taker_buy_quote": 11104.53719
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 0.0724,
          "high": 0.0726,
          "low": 0.0723,
          "close": 0.0723,
          "volume": 26600.6,
          "close_time": 1765659599999,
          "quote_volume": 1928.76457,
          "trades": 32,
          "taker_buy_base": 25510.5,
          "taker_buy_quote": 1849.84133
        },
        {
          "timestamp": 1765659600000,
          "datetime": "2025-12-13T21:00:00",
          "open": 0.0724,
          "high": 0.0724,
          "low": 0.0721,
          "close": 0.0723,
          "volume": 34882.5,
          "close_time": 1765663199999,
          "quote_volume": 2517.19169,
          "trades": 22,
          "taker_buy_base": 5593.8,
          "taker_buy_quote": 404.75114
        },
        {
          "timestamp": 1765663200000,
          "datetime": "2025-12-13T22:00:00",
          "open": 0.0725,
          "high": 0.0725,
          "low": 0.0722,
          "close": 0.0722,
          "volume": 7559.9,
          "close_time": 1765666799999,
          "quote_volume": 548.03934,
          "trades": 4,
          "taker_buy_base": 7418.3,
          "taker_buy_quote": 537.81582
        },
        {
          "timestamp": 1765666800000,
          "datetime": "2025-12-13T23:00:00",
          "open": 0.0723,
          "high": 0.0726,
          "low": 0.0723,
          "close": 0.0726,
          "volume": 20013.6,
          "close_time": 1765670399999,
          "quote_volume": 1452.19273,
          "trades": 16,
          "taker_buy_base": 188.5,
          "taker_buy_quote": 13.6851
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.0726,
          "high": 0.0727,
          "low": 0.0725,
          "close": 0.0725,
          "volume": 6380.7,
          "close_time": 1765673999999,
          "quote_volume": 463.34724,
          "trades": 5,
          "taker_buy_base": 199.5,
          "taker_buy_quote": 14.474
        },
        {
          "timestamp": 1765674000000,
          "datetime": "2025-12-14T01:00:00",
          "open": 0.0725,
          "high": 0.0728,
          "low": 0.0723,
          "close": 0.0724,
          "volume": 20293.1,
          "close_time": 1765677599999,
          "quote_volume": 1471.61132,
          "trades": 17,
          "taker_buy_base": 3697.5,
          "taker_buy_quote": 268.44791
        },
        {
          "timestamp": 1765677600000,
          "datetime": "2025-12-14T02:00:00",
          "open": 0.0724,
          "high": 0.0725,
          "low": 0.0724,
          "close": 0.0725,
          "volume": 5005.2,
          "close_time": 1765681199999,
          "quote_volume": 362.84941,
          "trades": 3,
          "taker_buy_base": 91.2,
          "taker_buy_quote": 6.612
        },
        {
          "timestamp": 1765681200000,
          "datetime": "2025-12-14T03:00:00",
          "open": 0.0725,
          "high": 0.0726,
          "low": 0.0723,
          "close": 0.0723,
          "volume": 3778.9,
          "close_time": 1765684799999,
          "quote_volume": 273.8504,
          "trades": 6,
          "taker_buy_base": 3694.7,
          "taker_buy_quote": 267.76274
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 0.0723,
          "high": 0.0723,
          "low": 0.0723,
          "close": 0.0723,
          "volume": 0.0,
          "close_time": 1765688399999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765688400000,
          "datetime": "2025-12-14T05:00:00",
          "open": 0.0719,
          "high": 0.0719,
          "low": 0.0717,
          "close": 0.0719,
          "volume": 25765.8,
          "close_time": 1765691999999,
          "quote_volume": 1850.27588,
          "trades": 16,
          "taker_buy_base": 4750.4,
          "taker_buy_quote": 341.42109
        },
        {
          "timestamp": 1765692000000,
          "datetime": "2025-12-14T06:00:00",
          "open": 0.0718,
          "high": 0.0719,
          "low": 0.0717,
          "close": 0.0719,
          "volume": 13485.5,
          "close_time": 1765695599999,
          "quote_volume": 967.87158,
          "trades": 10,
          "taker_buy_base": 7179.7,
          "taker_buy_quote": 515.11514
        },
        {
          "timestamp": 1765695600000,
          "datetime": "2025-12-14T07:00:00",
          "open": 0.0719,
          "high": 0.0719,
          "low": 0.0717,
          "close": 0.0719,
          "volume": 53470.4,
          "close_time": 1765699199999,
          "quote_volume": 3835.44038,
          "trades": 20,
          "taker_buy_base": 5784.9,
          "taker_buy_quote": 415.81619
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 0.072,
          "high": 0.0722,
          "low": 0.0717,
          "close": 0.0718,
          "volume": 26259.9,
          "close_time": 1765702799999,
          "quote_volume": 1888.91723,
          "trades": 20,
          "taker_buy_base": 18480.5,
          "taker_buy_quote": 1329.78502
        },
        {
          "timestamp": 1765702800000,
          "datetime": "2025-12-14T09:00:00",
          "open": 0.0717,
          "high": 0.072,
          "low": 0.0717,
          "close": 0.0719,
          "volume": 30395.8,
          "close_time": 1765706399999,
          "quote_volume": 2181.06912,
          "trades": 15,
          "taker_buy_base": 4810.3,
          "taker_buy_quote": 345.1604
        },
        {
          "timestamp": 1765706400000,
          "datetime": "2025-12-14T10:00:00",
          "open": 0.0718,
          "high": 0.0719,
          "low": 0.0714,
          "close": 0.0719,
          "volume": 99096.7,
          "close_time": 1765709999999,
          "quote_volume": 7115.54324,
          "trades": 45,
          "taker_buy_base": 15448.5,
          "taker_buy_quote": 1109.77048
        },
        {
          "timestamp": 1765710000000,
          "datetime": "2025-12-14T11:00:00",
          "open": 0.0715,
          "high": 0.0719,
          "low": 0.071,
          "close": 0.0716,
          "volume": 32236.6,
          "close_time": 1765713599999,
          "quote_volume": 2301.03943,
          "trades": 37,
          "taker_buy_base": 10039.9,
          "taker_buy_quote": 718.85565
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 0.0715,
          "high": 0.0718,
          "low": 0.0713,
          "close": 0.0717,
          "volume": 36343.3,
          "close_time": 1765717199999,
          "quote_volume": 2601.68865,
          "trades": 16,
          "taker_buy_base": 36189.8,
          "taker_buy_quote": 2590.7441
        },
        {
          "timestamp": 1765717200000,
          "datetime": "2025-12-14T13:00:00",
          "open": 0.0715,
          "high": 0.0716,
          "low": 0.0713,
          "close": 0.0716,
          "volume": 95519.6,
          "close_time": 1765720799999,
          "quote_volume": 6838.01235,
          "trades": 22,
          "taker_buy_base": 77135.1,
          "taker_buy_quote": 5522.09574
        },
        {
          "timestamp": 1765720800000,
          "datetime": "2025-12-14T14:00:00",
          "open": 0.0716,
          "high": 0.0716,
          "low": 0.0704,
          "close": 0.0708,
          "volume": 189809.9,
          "close_time": 1765724399999,
          "quote_volume": 13467.97649,
          "trades": 71,
          "taker_buy_base": 155223.2,
          "taker_buy_quote": 11009.67601
        },
        {
          "timestamp": 1765724400000,
          "datetime": "2025-12-14T15:00:00",
          "open": 0.0706,
          "high": 0.0709,
          "low": 0.0706,
          "close": 0.0707,
          "volume": 52921.6,
          "close_time": 1765727999999,
          "quote_volume": 3742.6806,
          "trades": 42,
          "taker_buy_base": 23877.3,
          "taker_buy_quote": 1690.07074
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 0.0706,
          "high": 0.0711,
          "low": 0.0706,
          "close": 0.0707,
          "volume": 84467.5,
          "close_time": 1765731599999,
          "quote_volume": 5993.09688,
          "trades": 28,
          "taker_buy_base": 73308.9,
          "taker_buy_quote": 5202.78546
        },
        {
          "timestamp": 1765731600000,
          "datetime": "2025-12-14T17:00:00",
          "open": 0.071,
          "high": 0.071,
          "low": 0.0699,
          "close": 0.0702,
          "volume": 197758.5,
          "close_time": 1765735199999,
          "quote_volume": 13881.03487,
          "trades": 66,
          "taker_buy_base": 49165.1,
          "taker_buy_quote": 3449.53978
        },
        {
          "timestamp": 1765735200000,
          "datetime": "2025-12-14T18:00:00",
          "open": 0.0701,
          "high": 0.0705,
          "low": 0.0701,
          "close": 0.0704,
          "volume": 13002.0,
          "close_time": 1765738799999,
          "quote_volume": 914.39101,
          "trades": 16,
          "taker_buy_base": 1127.3,
          "taker_buy_quote": 79.26833
        },
        {
          "timestamp": 1765738800000,
          "datetime": "2025-12-14T19:00:00",
          "open": 0.0704,
          "high": 0.0704,
          "low": 0.07,
          "close": 0.0701,
          "volume": 47465.4,
          "close_time": 1765742399999,
          "quote_volume": 3327.74788,
          "trades": 11,
          "taker_buy_base": 3160.3,
          "taker_buy_quote": 221.59656
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 0.07,
          "high": 0.0703,
          "low": 0.0695,
          "close": 0.0698,
          "volume": 68548.3,
          "close_time": 1765745999999,
          "quote_volume": 4791.22486,
          "trades": 41,
          "taker_buy_base": 34041.3,
          "taker_buy_quote": 2379.06265
        },
        {
          "timestamp": 1765746000000,
          "datetime": "2025-12-14T21:00:00",
          "open": 0.0697,
          "high": 0.0698,
          "low": 0.0693,
          "close": 0.0693,
          "volume": 128153.1,
          "close_time": 1765749599999,
          "quote_volume": 8913.36036,
          "trades": 30,
          "taker_buy_base": 22934.0,
          "taker_buy_quote": 1600.08198
        },
        {
          "timestamp": 1765749600000,
          "datetime": "2025-12-14T22:00:00",
          "open": 0.0698,
          "high": 0.0698,
          "low": 0.069,
          "close": 0.0691,
          "volume": 151003.0,
          "close_time": 1765753199999,
          "quote_volume": 10428.92542,
          "trades": 59,
          "taker_buy_base": 5632.0,
          "taker_buy_quote": 392.65158
        },
        {
          "timestamp": 1765753200000,
          "datetime": "2025-12-14T23:00:00",
          "open": 0.0695,
          "high": 0.0695,
          "low": 0.0685,
          "close": 0.0693,
          "volume": 165878.7,
          "close_time": 1765756799999,
          "quote_volume": 11401.72284,
          "trades": 55,
          "taker_buy_base": 22807.7,
          "taker_buy_quote": 1581.58284
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.0693,
          "high": 0.0697,
          "low": 0.0692,
          "close": 0.0696,
          "volume": 127795.2,
          "close_time": 1765760399999,
          "quote_volume": 8889.84989,
          "trades": 51,
          "taker_buy_base": 90388.5,
          "taker_buy_quote": 6293.9261
        },
        {
          "timestamp": 1765760400000,
          "datetime": "2025-12-15T01:00:00",
          "open": 0.0696,
          "high": 0.0705,
          "low": 0.0695,
          "close": 0.0704,
          "volume": 38686.4,
          "close_time": 1765763999999,
          "quote_volume": 2704.48225,
          "trades": 38,
          "taker_buy_base": 16426.3,
          "taker_buy_quote": 1151.46933
        },
        {
          "timestamp": 1765764000000,
          "datetime": "2025-12-15T02:00:00",
          "open": 0.0704,
          "high": 0.0709,
          "low": 0.07,
          "close": 0.07,
          "volume": 32001.3,
          "close_time": 1765767599999,
          "quote_volume": 2258.33562,
          "trades": 33,
          "taker_buy_base": 18888.9,
          "taker_buy_quote": 1335.33767
        },
        {
          "timestamp": 1765767600000,
          "datetime": "2025-12-15T03:00:00",
          "open": 0.0699,
          "high": 0.0701,
          "low": 0.0698,
          "close": 0.07,
          "volume": 74111.3,
          "close_time": 1765771199999,
          "quote_volume": 5193.20259,
          "trades": 30,
          "taker_buy_base": 47579.4,
          "taker_buy_quote": 3334.2901
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 0.07,
          "high": 0.0703,
          "low": 0.0697,
          "close": 0.0703,
          "volume": 83821.9,
          "close_time": 1765774799999,
          "quote_volume": 5874.95601,
          "trades": 62,
          "taker_buy_base": 35574.2,
          "taker_buy_quote": 2497.71135
        },
        {
          "timestamp": 1765774800000,
          "datetime": "2025-12-15T05:00:00",
          "open": 0.0704,
          "high": 0.0705,
          "low": 0.0704,
          "close": 0.0705,
          "volume": 5915.8,
          "close_time": 1765778399999,
          "quote_volume": 416.83104,
          "trades": 6,
          "taker_buy_base": 94.3,
          "taker_buy_quote": 6.64815
        },
        {
          "timestamp": 1765778400000,
          "datetime": "2025-12-15T06:00:00",
          "open": 0.0703,
          "high": 0.0703,
          "low": 0.0701,
          "close": 0.0703,
          "volume": 35559.2,
          "close_time": 1765781999999,
          "quote_volume": 2495.42295,
          "trades": 23,
          "taker_buy_base": 18432.9,
          "taker_buy_quote": 1294.3755
        },
        {
          "timestamp": 1765782000000,
          "datetime": "2025-12-15T07:00:00",
          "open": 0.0702,
          "high": 0.0702,
          "low": 0.0696,
          "close": 0.0698,
          "volume": 130079.4,
          "close_time": 1765785599999,
          "quote_volume": 9082.51764,
          "trades": 67,
          "taker_buy_base": 57979.0,
          "taker_buy_quote": 4056.37826
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 0.0698,
          "high": 0.07,
          "low": 0.0696,
          "close": 0.0696,
          "volume": 77395.4,
          "close_time": 1765789199999,
          "quote_volume": 5402.25717,
          "trades": 49,
          "taker_buy_base": 33109.3,
          "taker_buy_quote": 2308.92255
        },
        {
          "timestamp": 1765789200000,
          "datetime": "2025-12-15T09:00:00",
          "open": 0.0698,
          "high": 0.0699,
          "low": 0.0697,
          "close": 0.0698,
          "volume": 26393.6,
          "close_time": 1765792799999,
          "quote_volume": 1841.95835,
          "trades": 25,
          "taker_buy_base": 8661.4,
          "taker_buy_quote": 604.47824
        },
        {
          "timestamp": 1765792800000,
          "datetime": "2025-12-15T10:00:00",
          "open": 0.0697,
          "high": 0.0698,
          "low": 0.0694,
          "close": 0.0696,
          "volume": 31627.2,
          "close_time": 1765796399999,
          "quote_volume": 2201.28802,
          "trades": 35,
          "taker_buy_base": 7934.8,
          "taker_buy_quote": 551.52209
        },
        {
          "timestamp": 1765796400000,
          "datetime": "2025-12-15T11:00:00",
          "open": 0.0696,
          "high": 0.0699,
          "low": 0.0695,
          "close": 0.0695,
          "volume": 85624.0,
          "close_time": 1765799999999,
          "quote_volume": 5966.02388,
          "trades": 39,
          "taker_buy_base": 31353.7,
          "taker_buy_quote": 2189.21423
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 0.0696,
          "high": 0.0698,
          "low": 0.0694,
          "close": 0.0698,
          "volume": 34955.9,
          "close_time": 1765803599999,
          "quote_volume": 2431.8785,
          "trades": 39,
          "taker_buy_base": 24279.4,
          "taker_buy_quote": 1689.03652
        },
        {
          "timestamp": 1765803600000,
          "datetime": "2025-12-15T13:00:00",
          "open": 0.0698,
          "high": 0.0698,
          "low": 0.0688,
          "close": 0.069,
          "volume": 143590.3,
          "close_time": 1765807199999,
          "quote_volume": 9942.76129,
          "trades": 122,
          "taker_buy_base": 27477.2,
          "taker_buy_quote": 1903.21021
        },
        {
          "timestamp": 1765807200000,
          "datetime": "2025-12-15T14:00:00",
          "open": 0.0689,
          "high": 0.0694,
          "low": 0.0668,
          "close": 0.0676,
          "volume": 738115.9,
          "close_time": 1765810799999,
          "quote_volume": 49983.99224,
          "trades": 229,
          "taker_buy_base": 175951.9,
          "taker_buy_quote": 11983.57487
        },
        {
          "timestamp": 1765810800000,
          "datetime": "2025-12-15T15:00:00",
          "open": 0.0674,
          "high": 0.0678,
          "low": 0.066,
          "close": 0.0665,
          "volume": 248820.7,
          "close_time": 1765814399999,
          "quote_volume": 16599.42061,
          "trades": 215,
          "taker_buy_base": 140765.9,
          "taker_buy_quote": 9393.39658
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 0.0664,
          "high": 0.0667,
          "low": 0.0655,
          "close": 0.0658,
          "volume": 148342.9,
          "close_time": 1765817999999,
          "quote_volume": 9800.75173,
          "trades": 232,
          "taker_buy_base": 80714.7,
          "taker_buy_quote": 5333.76544
        },
        {
          "timestamp": 1765818000000,
          "datetime": "2025-12-15T17:00:00",
          "open": 0.0657,
          "high": 0.0658,
          "low": 0.0646,
          "close": 0.065,
          "volume": 561647.4,
          "close_time": 1765821599999,
          "quote_volume": 36505.94769,
          "trades": 310,
          "taker_buy_base": 177295.5,
          "taker_buy_quote": 11543.52503
        },
        {
          "timestamp": 1765821600000,
          "datetime": "2025-12-15T18:00:00",
          "open": 0.0648,
          "high": 0.0655,
          "low": 0.064,
          "close": 0.0653,
          "volume": 244966.9,
          "close_time": 1765825199999,
          "quote_volume": 15834.24281,
          "trades": 133,
          "taker_buy_base": 100324.7,
          "taker_buy_quote": 6482.77522
        },
        {
          "timestamp": 1765825200000,
          "datetime": "2025-12-15T19:00:00",
          "open": 0.0655,
          "high": 0.0659,
          "low": 0.0652,
          "close": 0.0653,
          "volume": 99848.9,
          "close_time": 1765828799999,
          "quote_volume": 6545.92579,
          "trades": 61,
          "taker_buy_base": 64272.4,
          "taker_buy_quote": 4212.09972
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 0.0653,
          "high": 0.0655,
          "low": 0.0649,
          "close": 0.0653,
          "volume": 245066.7,
          "close_time": 1765832399999,
          "quote_volume": 15975.54253,
          "trades": 153,
          "taker_buy_base": 162489.1,
          "taker_buy_quote": 10590.28153
        },
        {
          "timestamp": 1765832400000,
          "datetime": "2025-12-15T21:00:00",
          "open": 0.0653,
          "high": 0.0658,
          "low": 0.0652,
          "close": 0.0657,
          "volume": 99407.7,
          "close_time": 1765835999999,
          "quote_volume": 6508.32692,
          "trades": 80,
          "taker_buy_base": 55346.6,
          "taker_buy_quote": 3621.35993
        },
        {
          "timestamp": 1765836000000,
          "datetime": "2025-12-15T22:00:00",
          "open": 0.0658,
          "high": 0.066,
          "low": 0.0658,
          "close": 0.0659,
          "volume": 32222.2,
          "close_time": 1765839599999,
          "quote_volume": 2121.54786,
          "trades": 24,
          "taker_buy_base": 8779.3,
          "taker_buy_quote": 578.21628
        },
        {
          "timestamp": 1765839600000,
          "datetime": "2025-12-15T23:00:00",
          "open": 0.0661,
          "high": 0.0663,
          "low": 0.0659,
          "close": 0.0659,
          "volume": 47114.1,
          "close_time": 1765843199999,
          "quote_volume": 3111.65277,
          "trades": 56,
          "taker_buy_base": 24176.5,
          "taker_buy_quote": 1597.37059
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.0659,
          "high": 0.0661,
          "low": 0.0652,
          "close": 0.0652,
          "volume": 108764.8,
          "close_time": 1765846799999,
          "quote_volume": 7134.50737,
          "trades": 86,
          "taker_buy_base": 36115.9,
          "taker_buy_quote": 2370.0169
        },
        {
          "timestamp": 1765846800000,
          "datetime": "2025-12-16T01:00:00",
          "open": 0.0652,
          "high": 0.0656,
          "low": 0.0649,
          "close": 0.0653,
          "volume": 75386.5,
          "close_time": 1765850399999,
          "quote_volume": 4921.78324,
          "trades": 96,
          "taker_buy_base": 42722.0,
          "taker_buy_quote": 2789.82383
        },
        {
          "timestamp": 1765850400000,
          "datetime": "2025-12-16T02:00:00",
          "open": 0.0652,
          "high": 0.0657,
          "low": 0.065,
          "close": 0.0655,
          "volume": 97388.8,
          "close_time": 1765853999999,
          "quote_volume": 6369.11161,
          "trades": 103,
          "taker_buy_base": 51016.0,
          "taker_buy_quote": 3337.0717
        },
        {
          "timestamp": 1765854000000,
          "datetime": "2025-12-16T03:00:00",
          "open": 0.0656,
          "high": 0.0656,
          "low": 0.0649,
          "close": 0.0654,
          "volume": 77071.0,
          "close_time": 1765857599999,
          "quote_volume": 5030.06251,
          "trades": 75,
          "taker_buy_base": 28371.3,
          "taker_buy_quote": 1850.28336
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 0.0655,
          "high": 0.0655,
          "low": 0.0643,
          "close": 0.065,
          "volume": 97298.0,
          "close_time": 1765861199999,
          "quote_volume": 6304.19321,
          "trades": 99,
          "taker_buy_base": 37263.4,
          "taker_buy_quote": 2420.75013
        },
        {
          "timestamp": 1765861200000,
          "datetime": "2025-12-16T05:00:00",
          "open": 0.065,
          "high": 0.0654,
          "low": 0.065,
          "close": 0.0652,
          "volume": 191433.4,
          "close_time": 1765864799999,
          "quote_volume": 12485.09343,
          "trades": 79,
          "taker_buy_base": 169217.9,
          "taker_buy_quote": 11037.63462
        },
        {
          "timestamp": 1765864800000,
          "datetime": "2025-12-16T06:00:00",
          "open": 0.0651,
          "high": 0.0654,
          "low": 0.0651,
          "close": 0.0654,
          "volume": 39183.0,
          "close_time": 1765868399999,
          "quote_volume": 2556.43356,
          "trades": 35,
          "taker_buy_base": 11338.3,
          "taker_buy_quote": 739.98616
        },
        {
          "timestamp": 1765868400000,
          "datetime": "2025-12-16T07:00:00",
          "open": 0.0653,
          "high": 0.0654,
          "low": 0.0646,
          "close": 0.0648,
          "volume": 180164.4,
          "close_time": 1765871999999,
          "quote_volume": 11718.04233,
          "trades": 101,
          "taker_buy_base": 120922.4,
          "taker_buy_quote": 7869.66581
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 0.0648,
          "high": 0.0652,
          "low": 0.0648,
          "close": 0.0652,
          "volume": 10263.9,
          "close_time": 1765875599999,
          "quote_volume": 667.02406,
          "trades": 11,
          "taker_buy_base": 6158.2,
          "taker_buy_quote": 400.39656
        },
        {
          "timestamp": 1765875600000,
          "datetime": "2025-12-16T09:00:00",
          "open": 0.065,
          "high": 0.0653,
          "low": 0.065,
          "close": 0.0653,
          "volume": 48018.6,
          "close_time": 1765879199999,
          "quote_volume": 3132.26104,
          "trades": 27,
          "taker_buy_base": 14335.9,
          "taker_buy_quote": 935.42709
        },
        {
          "timestamp": 1765879200000,
          "datetime": "2025-12-16T10:00:00",
          "open": 0.0654,
          "high": 0.0667,
          "low": 0.0653,
          "close": 0.0662,
          "volume": 164301.5,
          "close_time": 1765882799999,
          "quote_volume": 10873.58687,
          "trades": 78,
          "taker_buy_base": 8366.1,
          "taker_buy_quote": 551.23105
        },
        {
          "timestamp": 1765882800000,
          "datetime": "2025-12-16T11:00:00",
          "open": 0.0662,
          "high": 0.0664,
          "low": 0.066,
          "close": 0.0663,
          "volume": 257903.5,
          "close_time": 1765886399999,
          "quote_volume": 17097.60186,
          "trades": 67,
          "taker_buy_base": 132343.1,
          "taker_buy_quote": 8781.89305
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 0.0663,
          "high": 0.0664,
          "low": 0.0659,
          "close": 0.066,
          "volume": 68403.8,
          "close_time": 1765889999999,
          "quote_volume": 4530.03075,
          "trades": 66,
          "taker_buy_base": 42582.4,
          "taker_buy_quote": 2821.80432
        },
        {
          "timestamp": 1765890000000,
          "datetime": "2025-12-16T13:00:00",
          "open": 0.066,
          "high": 0.0668,
          "low": 0.0658,
          "close": 0.0658,
          "volume": 295492.5,
          "close_time": 1765893599999,
          "quote_volume": 19614.59975,
          "trades": 179,
          "taker_buy_base": 151849.9,
          "taker_buy_quote": 10093.58332
        },
        {
          "timestamp": 1765893600000,
          "datetime": "2025-12-16T14:00:00",
          "open": 0.0658,
          "high": 0.0669,
          "low": 0.0653,
          "close": 0.0666,
          "volume": 222826.8,
          "close_time": 1765897199999,
          "quote_volume": 14802.02722,
          "trades": 129,
          "taker_buy_base": 141770.1,
          "taker_buy_quote": 9430.07723
        },
        {
          "timestamp": 1765897200000,
          "datetime": "2025-12-16T15:00:00",
          "open": 0.0666,
          "high": 0.0672,
          "low": 0.066,
          "close": 0.0671,
          "volume": 208259.8,
          "close_time": 1765900799999,
          "quote_volume": 13845.15569,
          "trades": 136,
          "taker_buy_base": 65500.9,
          "taker_buy_quote": 4358.04637
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 0.0671,
          "high": 0.0673,
          "low": 0.0669,
          "close": 0.0673,
          "volume": 92709.4,
          "close_time": 1765904399999,
          "quote_volume": 6218.18766,
          "trades": 113,
          "taker_buy_base": 49638.4,
          "taker_buy_quote": 3328.26438
        },
        {
          "timestamp": 1765904400000,
          "datetime": "2025-12-16T17:00:00",
          "open": 0.0673,
          "high": 0.0784,
          "low": 0.0672,
          "close": 0.0762,
          "volume": 6293524.8,
          "close_time": 1765907999999,
          "quote_volume": 470741.97186,
          "trades": 1524,
          "taker_buy_base": 3256739.4,
          "taker_buy_quote": 243511.28549
        },
        {
          "timestamp": 1765908000000,
          "datetime": "2025-12-16T18:00:00",
          "open": 0.0758,
          "high": 0.0839,
          "low": 0.0733,
          "close": 0.0772,
          "volume": 9787275.6,
          "close_time": 1765911599999,
          "quote_volume": 760786.99787,
          "trades": 3121,
          "taker_buy_base": 4779090.5,
          "taker_buy_quote": 370742.18158
        },
        {
          "timestamp": 1765911600000,
          "datetime": "2025-12-16T19:00:00",
          "open": 0.0771,
          "high": 0.085,
          "low": 0.0763,
          "close": 0.081,
          "volume": 10156265.2,
          "close_time": 1765915199999,
          "quote_volume": 824643.30423,
          "trades": 3560,
          "taker_buy_base": 4891437.9,
          "taker_buy_quote": 398140.46607
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 0.0809,
          "high": 0.0823,
          "low": 0.0756,
          "close": 0.0769,
          "volume": 3311234.5,
          "close_time": 1765918799999,
          "quote_volume": 259592.60466,
          "trades": 1651,
          "taker_buy_base": 1627218.3,
          "taker_buy_quote": 127413.9788
        },
        {
          "timestamp": 1765918800000,
          "datetime": "2025-12-16T21:00:00",
          "open": 0.0771,
          "high": 0.0792,
          "low": 0.076,
          "close": 0.0766,
          "volume": 1041587.4,
          "close_time": 1765922399999,
          "quote_volume": 80937.41395,
          "trades": 758,
          "taker_buy_base": 505459.6,
          "taker_buy_quote": 39258.60821
        },
        {
          "timestamp": 1765922400000,
          "datetime": "2025-12-16T22:00:00",
          "open": 0.076,
          "high": 0.077,
          "low": 0.0753,
          "close": 0.0755,
          "volume": 537553.6,
          "close_time": 1765925999999,
          "quote_volume": 40703.61095,
          "trades": 282,
          "taker_buy_base": 225901.4,
          "taker_buy_quote": 17111.58369
        },
        {
          "timestamp": 1765926000000,
          "datetime": "2025-12-16T23:00:00",
          "open": 0.0755,
          "high": 0.0763,
          "low": 0.0748,
          "close": 0.075,
          "volume": 378958.1,
          "close_time": 1765929599999,
          "quote_volume": 28615.114,
          "trades": 277,
          "taker_buy_base": 175986.3,
          "taker_buy_quote": 13280.65011
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.0747,
          "high": 0.0766,
          "low": 0.0728,
          "close": 0.0732,
          "volume": 1085524.5,
          "close_time": 1765933199999,
          "quote_volume": 81066.45889,
          "trades": 384,
          "taker_buy_base": 343810.8,
          "taker_buy_quote": 25836.19804
        },
        {
          "timestamp": 1765933200000,
          "datetime": "2025-12-17T01:00:00",
          "open": 0.0733,
          "high": 0.0738,
          "low": 0.0724,
          "close": 0.0734,
          "volume": 540404.1,
          "close_time": 1765936799999,
          "quote_volume": 39639.75992,
          "trades": 229,
          "taker_buy_base": 340327.3,
          "taker_buy_quote": 24984.99956
        },
        {
          "timestamp": 1765936800000,
          "datetime": "2025-12-17T02:00:00",
          "open": 0.0733,
          "high": 0.0738,
          "low": 0.0718,
          "close": 0.0738,
          "volume": 225205.4,
          "close_time": 1765940399999,
          "quote_volume": 16344.97524,
          "trades": 118,
          "taker_buy_base": 72231.0,
          "taker_buy_quote": 5268.51589
        },
        {
          "timestamp": 1765940400000,
          "datetime": "2025-12-17T03:00:00",
          "open": 0.074,
          "high": 0.0747,
          "low": 0.073,
          "close": 0.0746,
          "volume": 192149.1,
          "close_time": 1765943999999,
          "quote_volume": 14190.25847,
          "trades": 115,
          "taker_buy_base": 110995.8,
          "taker_buy_quote": 8203.25502
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 0.0746,
          "high": 0.0761,
          "low": 0.0739,
          "close": 0.0743,
          "volume": 538192.5,
          "close_time": 1765947599999,
          "quote_volume": 40292.02179,
          "trades": 285,
          "taker_buy_base": 200187.0,
          "taker_buy_quote": 14995.57521
        },
        {
          "timestamp": 1765947600000,
          "datetime": "2025-12-17T05:00:00",
          "open": 0.074,
          "high": 0.083,
          "low": 0.0739,
          "close": 0.0811,
          "volume": 2238129.5,
          "close_time": 1765951199999,
          "quote_volume": 176905.33878,
          "trades": 914,
          "taker_buy_base": 1116687.5,
          "taker_buy_quote": 88079.49879
        },
        {
          "timestamp": 1765951200000,
          "datetime": "2025-12-17T06:00:00",
          "open": 0.0812,
          "high": 0.084,
          "low": 0.0786,
          "close": 0.0825,
          "volume": 3512680.4,
          "close_time": 1765954799999,
          "quote_volume": 286009.57455,
          "trades": 1136,
          "taker_buy_base": 1763696.2,
          "taker_buy_quote": 143547.99359
        },
        {
          "timestamp": 1765954800000,
          "datetime": "2025-12-17T07:00:00",
          "open": 0.0825,
          "high": 0.0839,
          "low": 0.0786,
          "close": 0.079,
          "volume": 1996549.3,
          "close_time": 1765958399999,
          "quote_volume": 162741.16455,
          "trades": 555,
          "taker_buy_base": 542647.3,
          "taker_buy_quote": 44200.19089
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 0.0788,
          "high": 0.0807,
          "low": 0.0769,
          "close": 0.0773,
          "volume": 1020310.2,
          "close_time": 1765961999999,
          "quote_volume": 81009.77156,
          "trades": 458,
          "taker_buy_base": 428697.7,
          "taker_buy_quote": 34105.83028
        },
        {
          "timestamp": 1765962000000,
          "datetime": "2025-12-17T09:00:00",
          "open": 0.077,
          "high": 0.0802,
          "low": 0.0767,
          "close": 0.0788,
          "volume": 711412.1,
          "close_time": 1765965599999,
          "quote_volume": 55908.08184,
          "trades": 318,
          "taker_buy_base": 404889.3,
          "taker_buy_quote": 31857.61702
        },
        {
          "timestamp": 1765965600000,
          "datetime": "2025-12-17T10:00:00",
          "open": 0.0792,
          "high": 0.0828,
          "low": 0.0778,
          "close": 0.0796,
          "volume": 1429074.2,
          "close_time": 1765969199999,
          "quote_volume": 115210.10489,
          "trades": 606,
          "taker_buy_base": 776904.6,
          "taker_buy_quote": 62664.53719
        },
        {
          "timestamp": 1765969200000,
          "datetime": "2025-12-17T11:00:00",
          "open": 0.0797,
          "high": 0.0798,
          "low": 0.0751,
          "close": 0.076,
          "volume": 1149191.9,
          "close_time": 1765972799999,
          "quote_volume": 87938.75455,
          "trades": 563,
          "taker_buy_base": 414873.9,
          "taker_buy_quote": 31831.00219
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 0.0762,
          "high": 0.0781,
          "low": 0.076,
          "close": 0.0776,
          "volume": 1308686.0,
          "close_time": 1765976399999,
          "quote_volume": 100224.57464,
          "trades": 521,
          "taker_buy_base": 675463.3,
          "taker_buy_quote": 51794.51532
        },
        {
          "timestamp": 1765976400000,
          "datetime": "2025-12-17T13:00:00",
          "open": 0.0776,
          "high": 0.0776,
          "low": 0.0758,
          "close": 0.0769,
          "volume": 714026.3,
          "close_time": 1765979999999,
          "quote_volume": 54565.74161,
          "trades": 338,
          "taker_buy_base": 394101.7,
          "taker_buy_quote": 30094.82933
        },
        {
          "timestamp": 1765980000000,
          "datetime": "2025-12-17T14:00:00",
          "open": 0.0767,
          "high": 0.0777,
          "low": 0.0746,
          "close": 0.0767,
          "volume": 1741861.5,
          "close_time": 1765983599999,
          "quote_volume": 133160.27554,
          "trades": 654,
          "taker_buy_base": 598976.4,
          "taker_buy_quote": 45760.25095
        },
        {
          "timestamp": 1765983600000,
          "datetime": "2025-12-17T15:00:00",
          "open": 0.0768,
          "high": 0.0776,
          "low": 0.075,
          "close": 0.076,
          "volume": 1574713.9,
          "close_time": 1765987199999,
          "quote_volume": 120312.6921,
          "trades": 743,
          "taker_buy_base": 772658.9,
          "taker_buy_quote": 58985.22339
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 0.076,
          "high": 0.076,
          "low": 0.0732,
          "close": 0.0738,
          "volume": 994833.3,
          "close_time": 1765990799999,
          "quote_volume": 73828.53503,
          "trades": 477,
          "taker_buy_base": 402640.9,
          "taker_buy_quote": 29816.81321
        },
        {
          "timestamp": 1765990800000,
          "datetime": "2025-12-17T17:00:00",
          "open": 0.0738,
          "high": 0.0746,
          "low": 0.0728,
          "close": 0.074,
          "volume": 916838.3,
          "close_time": 1765994399999,
          "quote_volume": 67635.49456,
          "trades": 301,
          "taker_buy_base": 455786.5,
          "taker_buy_quote": 33592.61943
        },
        {
          "timestamp": 1765994400000,
          "datetime": "2025-12-17T18:00:00",
          "open": 0.0741,
          "high": 0.0743,
          "low": 0.073,
          "close": 0.0731,
          "volume": 277474.5,
          "close_time": 1765997999999,
          "quote_volume": 20388.61324,
          "trades": 139,
          "taker_buy_base": 106745.4,
          "taker_buy_quote": 7851.18529
        },
        {
          "timestamp": 1765998000000,
          "datetime": "2025-12-17T19:00:00",
          "open": 0.0732,
          "high": 0.0732,
          "low": 0.0721,
          "close": 0.0728,
          "volume": 440458.1,
          "close_time": 1766001599999,
          "quote_volume": 31937.98249,
          "trades": 216,
          "taker_buy_base": 227352.8,
          "taker_buy_quote": 16491.02992
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 0.0726,
          "high": 0.0727,
          "low": 0.0721,
          "close": 0.0722,
          "volume": 277309.8,
          "close_time": 1766005199999,
          "quote_volume": 20083.90231,
          "trades": 133,
          "taker_buy_base": 63094.4,
          "taker_buy_quote": 4564.55241
        },
        {
          "timestamp": 1766005200000,
          "datetime": "2025-12-17T21:00:00",
          "open": 0.0721,
          "high": 0.0724,
          "low": 0.0704,
          "close": 0.0704,
          "volume": 484348.4,
          "close_time": 1766008799999,
          "quote_volume": 34325.30445,
          "trades": 249,
          "taker_buy_base": 172889.2,
          "taker_buy_quote": 12272.65496
        },
        {
          "timestamp": 1766008800000,
          "datetime": "2025-12-17T22:00:00",
          "open": 0.0704,
          "high": 0.0709,
          "low": 0.0698,
          "close": 0.0709,
          "volume": 536489.2,
          "close_time": 1766012399999,
          "quote_volume": 37769.68934,
          "trades": 237,
          "taker_buy_base": 239020.5,
          "taker_buy_quote": 16830.79912
        },
        {
          "timestamp": 1766012400000,
          "datetime": "2025-12-17T23:00:00",
          "open": 0.071,
          "high": 0.0711,
          "low": 0.0705,
          "close": 0.071,
          "volume": 137099.8,
          "close_time": 1766015999999,
          "quote_volume": 9724.7333,
          "trades": 68,
          "taker_buy_base": 35700.1,
          "taker_buy_quote": 2531.48955
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.0712,
          "high": 0.0712,
          "low": 0.0704,
          "close": 0.0707,
          "volume": 100482.8,
          "close_time": 1766019599999,
          "quote_volume": 7113.29556,
          "trades": 83,
          "taker_buy_base": 44952.0,
          "taker_buy_quote": 3177.73812
        },
        {
          "timestamp": 1766019600000,
          "datetime": "2025-12-18T01:00:00",
          "open": 0.0707,
          "high": 0.0707,
          "low": 0.0691,
          "close": 0.0693,
          "volume": 183254.7,
          "close_time": 1766023199999,
          "quote_volume": 12724.53049,
          "trades": 113,
          "taker_buy_base": 48765.0,
          "taker_buy_quote": 3384.39771
        },
        {
          "timestamp": 1766023200000,
          "datetime": "2025-12-18T02:00:00",
          "open": 0.0693,
          "high": 0.0699,
          "low": 0.0688,
          "close": 0.0695,
          "volume": 76826.4,
          "close_time": 1766026799999,
          "quote_volume": 5317.90923,
          "trades": 105,
          "taker_buy_base": 21664.0,
          "taker_buy_quote": 1500.87292
        },
        {
          "timestamp": 1766026800000,
          "datetime": "2025-12-18T03:00:00",
          "open": 0.0694,
          "high": 0.0699,
          "low": 0.0692,
          "close": 0.0693,
          "volume": 124384.1,
          "close_time": 1766030399999,
          "quote_volume": 8651.78539,
          "trades": 100,
          "taker_buy_base": 47851.1,
          "taker_buy_quote": 3331.66285
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 0.0692,
          "high": 0.0695,
          "low": 0.0686,
          "close": 0.0688,
          "volume": 233191.8,
          "close_time": 1766033999999,
          "quote_volume": 16053.50524,
          "trades": 124,
          "taker_buy_base": 104022.2,
          "taker_buy_quote": 7163.86704
        },
        {
          "timestamp": 1766034000000,
          "datetime": "2025-12-18T05:00:00",
          "open": 0.0688,
          "high": 0.0689,
          "low": 0.0679,
          "close": 0.0681,
          "volume": 289339.4,
          "close_time": 1766037599999,
          "quote_volume": 19686.76471,
          "trades": 169,
          "taker_buy_base": 135852.8,
          "taker_buy_quote": 9231.23757
        },
        {
          "timestamp": 1766037600000,
          "datetime": "2025-12-18T06:00:00",
          "open": 0.0683,
          "high": 0.0688,
          "low": 0.0683,
          "close": 0.0685,
          "volume": 306708.1,
          "close_time": 1766041199999,
          "quote_volume": 21040.31796,
          "trades": 87,
          "taker_buy_base": 190463.4,
          "taker_buy_quote": 13064.89693
        },
        {
          "timestamp": 1766041200000,
          "datetime": "2025-12-18T07:00:00",
          "open": 0.0686,
          "high": 0.0712,
          "low": 0.0686,
          "close": 0.0696,
          "volume": 495734.8,
          "close_time": 1766044799999,
          "quote_volume": 34902.98731,
          "trades": 160,
          "taker_buy_base": 305013.9,
          "taker_buy_quote": 21507.09014
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 0.0696,
          "high": 0.0703,
          "low": 0.0694,
          "close": 0.0694,
          "volume": 323183.6,
          "close_time": 1766048399999,
          "quote_volume": 22615.69815,
          "trades": 90,
          "taker_buy_base": 237728.0,
          "taker_buy_quote": 16663.94515
        },
        {
          "timestamp": 1766048400000,
          "datetime": "2025-12-18T09:00:00",
          "open": 0.0696,
          "high": 0.0696,
          "low": 0.0687,
          "close": 0.0688,
          "volume": 79933.4,
          "close_time": 1766051999999,
          "quote_volume": 5523.01704,
          "trades": 93,
          "taker_buy_base": 29186.4,
          "taker_buy_quote": 2018.82583
        },
        {
          "timestamp": 1766052000000,
          "datetime": "2025-12-18T10:00:00",
          "open": 0.0688,
          "high": 0.0697,
          "low": 0.0688,
          "close": 0.0691,
          "volume": 314147.7,
          "close_time": 1766055599999,
          "quote_volume": 21798.57112,
          "trades": 162,
          "taker_buy_base": 131220.8,
          "taker_buy_quote": 9115.73705
        },
        {
          "timestamp": 1766055600000,
          "datetime": "2025-12-18T11:00:00",
          "open": 0.0692,
          "high": 0.0696,
          "low": 0.0692,
          "close": 0.0694,
          "volume": 236876.3,
          "close_time": 1766059199999,
          "quote_volume": 16425.77397,
          "trades": 135,
          "taker_buy_base": 94090.9,
          "taker_buy_quote": 6527.12966
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 0.0694,
          "high": 0.0696,
          "low": 0.0683,
          "close": 0.0687,
          "volume": 220925.9,
          "close_time": 1766062799999,
          "quote_volume": 15180.2097,
          "trades": 191,
          "taker_buy_base": 154679.0,
          "taker_buy_quote": 10623.18867
        },
        {
          "timestamp": 1766062800000,
          "datetime": "2025-12-18T13:00:00",
          "open": 0.0688,
          "high": 0.0701,
          "low": 0.0688,
          "close": 0.0698,
          "volume": 321478.5,
          "close_time": 1766066399999,
          "quote_volume": 22274.07331,
          "trades": 224,
          "taker_buy_base": 141374.5,
          "taker_buy_quote": 9789.20333
        },
        {
          "timestamp": 1766066400000,
          "datetime": "2025-12-18T14:00:00",
          "open": 0.0699,
          "high": 0.0706,
          "low": 0.0693,
          "close": 0.0701,
          "volume": 285727.2,
          "close_time": 1766069999999,
          "quote_volume": 20038.4017,
          "trades": 175,
          "taker_buy_base": 129160.3,
          "taker_buy_quote": 9065.69711
        },
        {
          "timestamp": 1766070000000,
          "datetime": "2025-12-18T15:00:00",
          "open": 0.0702,
          "high": 0.071,
          "low": 0.0697,
          "close": 0.0705,
          "volume": 416326.6,
          "close_time": 1766073599999,
          "quote_volume": 29360.57819,
          "trades": 145,
          "taker_buy_base": 57945.9,
          "taker_buy_quote": 4089.63454
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 0.0704,
          "high": 0.0706,
          "low": 0.0699,
          "close": 0.0702,
          "volume": 103039.0,
          "close_time": 1766077199999,
          "quote_volume": 7240.36211,
          "trades": 84,
          "taker_buy_base": 68481.1,
          "taker_buy_quote": 4813.93598
        },
        {
          "timestamp": 1766077200000,
          "datetime": "2025-12-18T17:00:00",
          "open": 0.0701,
          "high": 0.0702,
          "low": 0.0676,
          "close": 0.0691,
          "volume": 1141157.4,
          "close_time": 1766080799999,
          "quote_volume": 78382.65085,
          "trades": 538,
          "taker_buy_base": 437103.8,
          "taker_buy_quote": 30144.81277
        },
        {
          "timestamp": 1766080800000,
          "datetime": "2025-12-18T18:00:00",
          "open": 0.0691,
          "high": 0.0696,
          "low": 0.0681,
          "close": 0.0681,
          "volume": 204565.8,
          "close_time": 1766084399999,
          "quote_volume": 14114.77203,
          "trades": 96,
          "taker_buy_base": 157791.5,
          "taker_buy_quote": 10903.01622
        },
        {
          "timestamp": 1766084400000,
          "datetime": "2025-12-18T19:00:00",
          "open": 0.0682,
          "high": 0.0685,
          "low": 0.0665,
          "close": 0.0665,
          "volume": 315549.9,
          "close_time": 1766087999999,
          "quote_volume": 21377.97651,
          "trades": 216,
          "taker_buy_base": 117989.2,
          "taker_buy_quote": 7993.74694
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 0.0669,
          "high": 0.0679,
          "low": 0.0669,
          "close": 0.0675,
          "volume": 346820.0,
          "close_time": 1766091599999,
          "quote_volume": 23391.2216,
          "trades": 115,
          "taker_buy_base": 212911.9,
          "taker_buy_quote": 14349.1765
        },
        {
          "timestamp": 1766091600000,
          "datetime": "2025-12-18T21:00:00",
          "open": 0.068,
          "high": 0.0691,
          "low": 0.0679,
          "close": 0.0685,
          "volume": 298515.7,
          "close_time": 1766095199999,
          "quote_volume": 20468.93613,
          "trades": 179,
          "taker_buy_base": 159119.6,
          "taker_buy_quote": 10910.90604
        },
        {
          "timestamp": 1766095200000,
          "datetime": "2025-12-18T22:00:00",
          "open": 0.0686,
          "high": 0.0687,
          "low": 0.0683,
          "close": 0.0685,
          "volume": 95098.6,
          "close_time": 1766098799999,
          "quote_volume": 6509.91392,
          "trades": 41,
          "taker_buy_base": 10157.8,
          "taker_buy_quote": 694.83114
        },
        {
          "timestamp": 1766098800000,
          "datetime": "2025-12-18T23:00:00",
          "open": 0.0683,
          "high": 0.0684,
          "low": 0.0678,
          "close": 0.0679,
          "volume": 51573.0,
          "close_time": 1766102399999,
          "quote_volume": 3510.70186,
          "trades": 45,
          "taker_buy_base": 29195.5,
          "taker_buy_quote": 1986.32464
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.0679,
          "high": 0.0702,
          "low": 0.0674,
          "close": 0.069,
          "volume": 845193.1,
          "close_time": 1766105999999,
          "quote_volume": 58526.12357,
          "trades": 190,
          "taker_buy_base": 322538.7,
          "taker_buy_quote": 22278.43902
        },
        {
          "timestamp": 1766106000000,
          "datetime": "2025-12-19T01:00:00",
          "open": 0.069,
          "high": 0.07,
          "low": 0.0687,
          "close": 0.0699,
          "volume": 304875.2,
          "close_time": 1766109599999,
          "quote_volume": 21067.88147,
          "trades": 107,
          "taker_buy_base": 230691.6,
          "taker_buy_quote": 15920.57641
        },
        {
          "timestamp": 1766109600000,
          "datetime": "2025-12-19T02:00:00",
          "open": 0.0698,
          "high": 0.0704,
          "low": 0.069,
          "close": 0.069,
          "volume": 136778.6,
          "close_time": 1766113199999,
          "quote_volume": 9542.5177,
          "trades": 90,
          "taker_buy_base": 81725.5,
          "taker_buy_quote": 5699.53381
        },
        {
          "timestamp": 1766113200000,
          "datetime": "2025-12-19T03:00:00",
          "open": 0.0689,
          "high": 0.07,
          "low": 0.0689,
          "close": 0.0698,
          "volume": 95578.5,
          "close_time": 1766116799999,
          "quote_volume": 6628.99838,
          "trades": 63,
          "taker_buy_base": 54334.8,
          "taker_buy_quote": 3773.01996
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 0.0697,
          "high": 0.0702,
          "low": 0.0696,
          "close": 0.0701,
          "volume": 74067.0,
          "close_time": 1766120399999,
          "quote_volume": 5178.59468,
          "trades": 42,
          "taker_buy_base": 45798.6,
          "taker_buy_quote": 3198.35054
        },
        {
          "timestamp": 1766120400000,
          "datetime": "2025-12-19T05:00:00",
          "open": 0.0702,
          "high": 0.0705,
          "low": 0.0699,
          "close": 0.0701,
          "volume": 61023.9,
          "close_time": 1766123999999,
          "quote_volume": 4282.62578,
          "trades": 42,
          "taker_buy_base": 29742.1,
          "taker_buy_quote": 2090.50688
        },
        {
          "timestamp": 1766124000000,
          "datetime": "2025-12-19T06:00:00",
          "open": 0.0702,
          "high": 0.0709,
          "low": 0.0701,
          "close": 0.0706,
          "volume": 280406.7,
          "close_time": 1766127599999,
          "quote_volume": 19805.02144,
          "trades": 44,
          "taker_buy_base": 153573.8,
          "taker_buy_quote": 10853.11164
        },
        {
          "timestamp": 1766127600000,
          "datetime": "2025-12-19T07:00:00",
          "open": 0.0709,
          "high": 0.0712,
          "low": 0.0701,
          "close": 0.0702,
          "volume": 221166.3,
          "close_time": 1766131199999,
          "quote_volume": 15648.52856,
          "trades": 43,
          "taker_buy_base": 189392.7,
          "taker_buy_quote": 13402.71951
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 0.0704,
          "high": 0.0706,
          "low": 0.0704,
          "close": 0.0705,
          "volume": 40418.4,
          "close_time": 1766134799999,
          "quote_volume": 2851.03981,
          "trades": 16,
          "taker_buy_base": 23847.9,
          "taker_buy_quote": 1681.52194
        },
        {
          "timestamp": 1766134800000,
          "datetime": "2025-12-19T09:00:00",
          "open": 0.0705,
          "high": 0.0706,
          "low": 0.0701,
          "close": 0.0706,
          "volume": 182996.4,
          "close_time": 1766138399999,
          "quote_volume": 12843.5235,
          "trades": 51,
          "taker_buy_base": 135700.6,
          "taker_buy_quote": 9514.71647
        },
        {
          "timestamp": 1766138400000,
          "datetime": "2025-12-19T10:00:00",
          "open": 0.0703,
          "high": 0.0703,
          "low": 0.0696,
          "close": 0.0698,
          "volume": 12822.9,
          "close_time": 1766141999999,
          "quote_volume": 895.19137,
          "trades": 17,
          "taker_buy_base": 3976.5,
          "taker_buy_quote": 277.19515
        },
        {
          "timestamp": 1766142000000,
          "datetime": "2025-12-19T11:00:00",
          "open": 0.0698,
          "high": 0.0699,
          "low": 0.0696,
          "close": 0.0698,
          "volume": 19281.1,
          "close_time": 1766145599999,
          "quote_volume": 1344.16268,
          "trades": 10,
          "taker_buy_base": 1010.8,
          "taker_buy_quote": 70.35168
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 0.0698,
          "high": 0.07,
          "low": 0.0691,
          "close": 0.0693,
          "volume": 580925.4,
          "close_time": 1766149199999,
          "quote_volume": 40438.32477,
          "trades": 77,
          "taker_buy_base": 262170.2,
          "taker_buy_quote": 18275.93896
        },
        {
          "timestamp": 1766149200000,
          "datetime": "2025-12-19T13:00:00",
          "open": 0.0692,
          "high": 0.0695,
          "low": 0.069,
          "close": 0.069,
          "volume": 90068.9,
          "close_time": 1766152799999,
          "quote_volume": 6245.29907,
          "trades": 26,
          "taker_buy_base": 21464.3,
          "taker_buy_quote": 1491.75818
        },
        {
          "timestamp": 1766152800000,
          "datetime": "2025-12-19T14:00:00",
          "open": 0.0692,
          "high": 0.0701,
          "low": 0.0689,
          "close": 0.0693,
          "volume": 197180.6,
          "close_time": 1766156399999,
          "quote_volume": 13720.37055,
          "trades": 60,
          "taker_buy_base": 77447.8,
          "taker_buy_quote": 5386.20436
        },
        {
          "timestamp": 1766156400000,
          "datetime": "2025-12-19T15:00:00",
          "open": 0.0693,
          "high": 0.0702,
          "low": 0.0691,
          "close": 0.0697,
          "volume": 202683.5,
          "close_time": 1766159999999,
          "quote_volume": 14144.4205,
          "trades": 151,
          "taker_buy_base": 95881.6,
          "taker_buy_quote": 6690.26726
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 0.0699,
          "high": 0.0701,
          "low": 0.0695,
          "close": 0.0695,
          "volume": 371984.7,
          "close_time": 1766163599999,
          "quote_volume": 26008.46327,
          "trades": 50,
          "taker_buy_base": 24790.8,
          "taker_buy_quote": 1728.1926
        },
        {
          "timestamp": 1766163600000,
          "datetime": "2025-12-19T17:00:00",
          "open": 0.0696,
          "high": 0.0701,
          "low": 0.0692,
          "close": 0.0692,
          "volume": 235434.7,
          "close_time": 1766167199999,
          "quote_volume": 16397.59432,
          "trades": 54,
          "taker_buy_base": 182407.4,
          "taker_buy_quote": 12714.40731
        },
        {
          "timestamp": 1766167200000,
          "datetime": "2025-12-19T18:00:00",
          "open": 0.0696,
          "high": 0.0702,
          "low": 0.0695,
          "close": 0.07,
          "volume": 96644.2,
          "close_time": 1766170799999,
          "quote_volume": 6764.91132,
          "trades": 48,
          "taker_buy_base": 60843.3,
          "taker_buy_quote": 4269.42446
        },
        {
          "timestamp": 1766170800000,
          "datetime": "2025-12-19T19:00:00",
          "open": 0.07,
          "high": 0.0709,
          "low": 0.07,
          "close": 0.0706,
          "volume": 121554.7,
          "close_time": 1766174399999,
          "quote_volume": 8584.82319,
          "trades": 130,
          "taker_buy_base": 21676.9,
          "taker_buy_quote": 1532.76143
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 0.0706,
          "high": 0.0708,
          "low": 0.0704,
          "close": 0.0704,
          "volume": 93746.6,
          "close_time": 1766177999999,
          "quote_volume": 6613.93876,
          "trades": 55,
          "taker_buy_base": 65696.5,
          "taker_buy_quote": 4635.11075
        },
        {
          "timestamp": 1766178000000,
          "datetime": "2025-12-19T21:00:00",
          "open": 0.0704,
          "high": 0.0705,
          "low": 0.0701,
          "close": 0.0701,
          "volume": 51315.5,
          "close_time": 1766181599999,
          "quote_volume": 3606.35232,
          "trades": 30,
          "taker_buy_base": 24655.1,
          "taker_buy_quote": 1729.94813
        },
        {
          "timestamp": 1766181600000,
          "datetime": "2025-12-19T22:00:00",
          "open": 0.0702,
          "high": 0.0707,
          "low": 0.0702,
          "close": 0.0702,
          "volume": 155314.1,
          "close_time": 1766185199999,
          "quote_volume": 10961.30397,
          "trades": 20,
          "taker_buy_base": 141635.3,
          "taker_buy_quote": 9999.28018
        },
        {
          "timestamp": 1766185200000,
          "datetime": "2025-12-19T23:00:00",
          "open": 0.0704,
          "high": 0.0707,
          "low": 0.0701,
          "close": 0.0703,
          "volume": 151400.5,
          "close_time": 1766188799999,
          "quote_volume": 10672.07057,
          "trades": 53,
          "taker_buy_base": 67918.9,
          "taker_buy_quote": 4794.20986
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.0704,
          "high": 0.0705,
          "low": 0.0699,
          "close": 0.07,
          "volume": 65192.0,
          "close_time": 1766192399999,
          "quote_volume": 4582.78085,
          "trades": 35,
          "taker_buy_base": 38701.4,
          "taker_buy_quote": 2728.171
        },
        {
          "timestamp": 1766192400000,
          "datetime": "2025-12-20T01:00:00",
          "open": 0.07,
          "high": 0.0703,
          "low": 0.07,
          "close": 0.07,
          "volume": 124496.8,
          "close_time": 1766195999999,
          "quote_volume": 8740.7237,
          "trades": 36,
          "taker_buy_base": 93937.1,
          "taker_buy_quote": 6597.23826
        },
        {
          "timestamp": 1766196000000,
          "datetime": "2025-12-20T02:00:00",
          "open": 0.0699,
          "high": 0.0703,
          "low": 0.0699,
          "close": 0.07,
          "volume": 128377.5,
          "close_time": 1766199599999,
          "quote_volume": 8994.39603,
          "trades": 57,
          "taker_buy_base": 96546.7,
          "taker_buy_quote": 6762.93479
        },
        {
          "timestamp": 1766199600000,
          "datetime": "2025-12-20T03:00:00",
          "open": 0.07,
          "high": 0.0704,
          "low": 0.07,
          "close": 0.07,
          "volume": 9087.3,
          "close_time": 1766203199999,
          "quote_volume": 637.17964,
          "trades": 14,
          "taker_buy_base": 181.3,
          "taker_buy_quote": 12.73093
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 0.07,
          "high": 0.0701,
          "low": 0.0692,
          "close": 0.0692,
          "volume": 166344.9,
          "close_time": 1766206799999,
          "quote_volume": 11637.49241,
          "trades": 32,
          "taker_buy_base": 3027.4,
          "taker_buy_quote": 210.90695
        },
        {
          "timestamp": 1766206800000,
          "datetime": "2025-12-20T05:00:00",
          "open": 0.0693,
          "high": 0.0698,
          "low": 0.0691,
          "close": 0.0698,
          "volume": 44385.6,
          "close_time": 1766210399999,
          "quote_volume": 3086.3431,
          "trades": 19,
          "taker_buy_base": 8440.4,
          "taker_buy_quote": 588.56278
        },
        {
          "timestamp": 1766210400000,
          "datetime": "2025-12-20T06:00:00",
          "open": 0.0697,
          "high": 0.0698,
          "low": 0.0695,
          "close": 0.0697,
          "volume": 31812.4,
          "close_time": 1766213999999,
          "quote_volume": 2216.17219,
          "trades": 16,
          "taker_buy_base": 18229.7,
          "taker_buy_quote": 1271.05292
        },
        {
          "timestamp": 1766214000000,
          "datetime": "2025-12-20T07:00:00",
          "open": 0.0698,
          "high": 0.0705,
          "low": 0.0698,
          "close": 0.0704,
          "volume": 35620.2,
          "close_time": 1766217599999,
          "quote_volume": 2506.76424,
          "trades": 30,
          "taker_buy_base": 29049.4,
          "taker_buy_quote": 2045.02632
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 0.0705,
          "high": 0.0707,
          "low": 0.0702,
          "close": 0.0703,
          "volume": 30879.7,
          "close_time": 1766221199999,
          "quote_volume": 2173.15031,
          "trades": 16,
          "taker_buy_base": 3552.7,
          "taker_buy_quote": 250.6661
        },
        {
          "timestamp": 1766221200000,
          "datetime": "2025-12-20T09:00:00",
          "open": 0.0703,
          "high": 0.0703,
          "low": 0.0699,
          "close": 0.0701,
          "volume": 30074.7,
          "close_time": 1766224799999,
          "quote_volume": 2109.92824,
          "trades": 15,
          "taker_buy_base": 23191.0,
          "taker_buy_quote": 1627.49979
        },
        {
          "timestamp": 1766224800000,
          "datetime": "2025-12-20T10:00:00",
          "open": 0.07,
          "high": 0.0701,
          "low": 0.0699,
          "close": 0.0699,
          "volume": 118665.3,
          "close_time": 1766228399999,
          "quote_volume": 8298.7463,
          "trades": 24,
          "taker_buy_base": 64089.9,
          "taker_buy_quote": 4481.21799
        },
        {
          "timestamp": 1766228400000,
          "datetime": "2025-12-20T11:00:00",
          "open": 0.07,
          "high": 0.0705,
          "low": 0.07,
          "close": 0.0705,
          "volume": 259637.2,
          "close_time": 1766231999999,
          "quote_volume": 18202.31319,
          "trades": 42,
          "taker_buy_base": 109884.5,
          "taker_buy_quote": 7704.74079
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 0.0704,
          "high": 0.0716,
          "low": 0.0704,
          "close": 0.0712,
          "volume": 273839.5,
          "close_time": 1766235599999,
          "quote_volume": 19501.3939,
          "trades": 105,
          "taker_buy_base": 101919.5,
          "taker_buy_quote": 7266.02448
        },
        {
          "timestamp": 1766235600000,
          "datetime": "2025-12-20T13:00:00",
          "open": 0.0712,
          "high": 0.0727,
          "low": 0.0712,
          "close": 0.0716,
          "volume": 284964.0,
          "close_time": 1766239199999,
          "quote_volume": 20528.90921,
          "trades": 144,
          "taker_buy_base": 151036.4,
          "taker_buy_quote": 10864.46737
        },
        {
          "timestamp": 1766239200000,
          "datetime": "2025-12-20T14:00:00",
          "open": 0.0716,
          "high": 0.0718,
          "low": 0.0712,
          "close": 0.0717,
          "volume": 162439.9,
          "close_time": 1766242799999,
          "quote_volume": 11602.52181,
          "trades": 69,
          "taker_buy_base": 79226.7,
          "taker_buy_quote": 5658.52263
        },
        {
          "timestamp": 1766242800000,
          "datetime": "2025-12-20T15:00:00",
          "open": 0.0716,
          "high": 0.0717,
          "low": 0.0712,
          "close": 0.0714,
          "volume": 351829.3,
          "close_time": 1766246399999,
          "quote_volume": 25192.1904,
          "trades": 54,
          "taker_buy_base": 83351.1,
          "taker_buy_quote": 5959.74559
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 0.0715,
          "high": 0.0718,
          "low": 0.0707,
          "close": 0.071,
          "volume": 134016.9,
          "close_time": 1766249999999,
          "quote_volume": 9556.21652,
          "trades": 62,
          "taker_buy_base": 71226.2,
          "taker_buy_quote": 5077.11411
        },
        {
          "timestamp": 1766250000000,
          "datetime": "2025-12-20T17:00:00",
          "open": 0.0713,
          "high": 0.0713,
          "low": 0.071,
          "close": 0.0711,
          "volume": 61447.8,
          "close_time": 1766253599999,
          "quote_volume": 4374.73458,
          "trades": 31,
          "taker_buy_base": 42685.9,
          "taker_buy_quote": 3039.42181
        },
        {
          "timestamp": 1766253600000,
          "datetime": "2025-12-20T18:00:00",
          "open": 0.0712,
          "high": 0.0715,
          "low": 0.0712,
          "close": 0.0715,
          "volume": 38989.9,
          "close_time": 1766257199999,
          "quote_volume": 2783.82655,
          "trades": 32,
          "taker_buy_base": 31347.2,
          "taker_buy_quote": 2238.36829
        },
        {
          "timestamp": 1766257200000,
          "datetime": "2025-12-20T19:00:00",
          "open": 0.0715,
          "high": 0.0746,
          "low": 0.0714,
          "close": 0.074,
          "volume": 1298148.4,
          "close_time": 1766260799999,
          "quote_volume": 95642.58846,
          "trades": 329,
          "taker_buy_base": 495347.2,
          "taker_buy_quote": 36570.45367
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 0.0739,
          "high": 0.0764,
          "low": 0.0727,
          "close": 0.0729,
          "volume": 4253525.1,
          "close_time": 1766264399999,
          "quote_volume": 316179.51917,
          "trades": 1002,
          "taker_buy_base": 2043163.9,
          "taker_buy_quote": 151344.64216
        },
        {
          "timestamp": 1766264400000,
          "datetime": "2025-12-20T21:00:00",
          "open": 0.0727,
          "high": 0.0727,
          "low": 0.0721,
          "close": 0.0723,
          "volume": 577622.4,
          "close_time": 1766267999999,
          "quote_volume": 41785.29674,
          "trades": 165,
          "taker_buy_base": 230446.0,
          "taker_buy_quote": 16671.21044
        },
        {
          "timestamp": 1766268000000,
          "datetime": "2025-12-20T22:00:00",
          "open": 0.0724,
          "high": 0.0726,
          "low": 0.0721,
          "close": 0.0723,
          "volume": 58230.5,
          "close_time": 1766271599999,
          "quote_volume": 4216.63113,
          "trades": 33,
          "taker_buy_base": 10585.9,
          "taker_buy_quote": 766.83096
        },
        {
          "timestamp": 1766271600000,
          "datetime": "2025-12-20T23:00:00",
          "open": 0.0724,
          "high": 0.073,
          "low": 0.0722,
          "close": 0.0726,
          "volume": 48126.7,
          "close_time": 1766275199999,
          "quote_volume": 3494.91601,
          "trades": 81,
          "taker_buy_base": 44477.0,
          "taker_buy_quote": 3230.03573
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.0725,
          "high": 0.0725,
          "low": 0.0717,
          "close": 0.0719,
          "volume": 114045.4,
          "close_time": 1766278799999,
          "quote_volume": 8229.63504,
          "trades": 54,
          "taker_buy_base": 51394.0,
          "taker_buy_quote": 3702.75602
        },
        {
          "timestamp": 1766278800000,
          "datetime": "2025-12-21T01:00:00",
          "open": 0.0719,
          "high": 0.072,
          "low": 0.071,
          "close": 0.0713,
          "volume": 325667.9,
          "close_time": 1766282399999,
          "quote_volume": 23193.64633,
          "trades": 73,
          "taker_buy_base": 111774.9,
          "taker_buy_quote": 7951.13967
        },
        {
          "timestamp": 1766282400000,
          "datetime": "2025-12-21T02:00:00",
          "open": 0.0712,
          "high": 0.0714,
          "low": 0.0703,
          "close": 0.0707,
          "volume": 149079.7,
          "close_time": 1766285999999,
          "quote_volume": 10545.4161,
          "trades": 57,
          "taker_buy_base": 89923.4,
          "taker_buy_quote": 6369.55168
        },
        {
          "timestamp": 1766286000000,
          "datetime": "2025-12-21T03:00:00",
          "open": 0.0709,
          "high": 0.071,
          "low": 0.0707,
          "close": 0.0707,
          "volume": 33175.0,
          "close_time": 1766289599999,
          "quote_volume": 2350.28988,
          "trades": 24,
          "taker_buy_base": 31568.9,
          "taker_buy_quote": 2236.44917
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 0.0708,
          "high": 0.0709,
          "low": 0.0705,
          "close": 0.0705,
          "volume": 12654.9,
          "close_time": 1766293199999,
          "quote_volume": 896.25532,
          "trades": 10,
          "taker_buy_base": 9849.4,
          "taker_buy_quote": 698.06721
        },
        {
          "timestamp": 1766293200000,
          "datetime": "2025-12-21T05:00:00",
          "open": 0.0708,
          "high": 0.0709,
          "low": 0.0706,
          "close": 0.0707,
          "volume": 31891.8,
          "close_time": 1766296799999,
          "quote_volume": 2258.16999,
          "trades": 14,
          "taker_buy_base": 19862.5,
          "taker_buy_quote": 1406.38481
        },
        {
          "timestamp": 1766296800000,
          "datetime": "2025-12-21T06:00:00",
          "open": 0.0705,
          "high": 0.0705,
          "low": 0.0693,
          "close": 0.0697,
          "volume": 150496.4,
          "close_time": 1766300399999,
          "quote_volume": 10519.85244,
          "trades": 42,
          "taker_buy_base": 94588.5,
          "taker_buy_quote": 6616.35815
        },
        {
          "timestamp": 1766300400000,
          "datetime": "2025-12-21T07:00:00",
          "open": 0.0696,
          "high": 0.07,
          "low": 0.0695,
          "close": 0.07,
          "volume": 152768.7,
          "close_time": 1766303999999,
          "quote_volume": 10651.2044,
          "trades": 59,
          "taker_buy_base": 84365.9,
          "taker_buy_quote": 5887.86291
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 0.07,
          "high": 0.0701,
          "low": 0.0697,
          "close": 0.0699,
          "volume": 123795.8,
          "close_time": 1766307599999,
          "quote_volume": 8633.36384,
          "trades": 26,
          "taker_buy_base": 100394.8,
          "taker_buy_quote": 7000.56245
        },
        {
          "timestamp": 1766307600000,
          "datetime": "2025-12-21T09:00:00",
          "open": 0.0701,
          "high": 0.0702,
          "low": 0.0698,
          "close": 0.0699,
          "volume": 107687.4,
          "close_time": 1766311199999,
          "quote_volume": 7541.42361,
          "trades": 40,
          "taker_buy_base": 97433.0,
          "taker_buy_quote": 6824.19356
        },
        {
          "timestamp": 1766311200000,
          "datetime": "2025-12-21T10:00:00",
          "open": 0.0698,
          "high": 0.0699,
          "low": 0.0695,
          "close": 0.0696,
          "volume": 45875.0,
          "close_time": 1766314799999,
          "quote_volume": 3195.48031,
          "trades": 30,
          "taker_buy_base": 33598.7,
          "taker_buy_quote": 2340.25158
        },
        {
          "timestamp": 1766314800000,
          "datetime": "2025-12-21T11:00:00",
          "open": 0.0695,
          "high": 0.0697,
          "low": 0.0694,
          "close": 0.0695,
          "volume": 44211.2,
          "close_time": 1766318399999,
          "quote_volume": 3074.29419,
          "trades": 49,
          "taker_buy_base": 17185.6,
          "taker_buy_quote": 1195.62119
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 0.0695,
          "high": 0.0699,
          "low": 0.069,
          "close": 0.069,
          "volume": 133984.5,
          "close_time": 1766321999999,
          "quote_volume": 9298.50511,
          "trades": 71,
          "taker_buy_base": 32176.9,
          "taker_buy_quote": 2230.39176
        },
        {
          "timestamp": 1766322000000,
          "datetime": "2025-12-21T13:00:00",
          "open": 0.0692,
          "high": 0.0692,
          "low": 0.0673,
          "close": 0.0676,
          "volume": 460369.0,
          "close_time": 1766325599999,
          "quote_volume": 31379.90694,
          "trades": 194,
          "taker_buy_base": 230254.8,
          "taker_buy_quote": 15675.39413
        },
        {
          "timestamp": 1766325600000,
          "datetime": "2025-12-21T14:00:00",
          "open": 0.0676,
          "high": 0.0683,
          "low": 0.0676,
          "close": 0.0682,
          "volume": 98923.5,
          "close_time": 1766329199999,
          "quote_volume": 6724.20333,
          "trades": 74,
          "taker_buy_base": 55390.3,
          "taker_buy_quote": 3767.49744
        },
        {
          "timestamp": 1766329200000,
          "datetime": "2025-12-21T15:00:00",
          "open": 0.068,
          "high": 0.0682,
          "low": 0.0676,
          "close": 0.0679,
          "volume": 253426.3,
          "close_time": 1766332799999,
          "quote_volume": 17230.35282,
          "trades": 217,
          "taker_buy_base": 141009.8,
          "taker_buy_quote": 9588.31474
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 0.0678,
          "high": 0.0682,
          "low": 0.0676,
          "close": 0.0681,
          "volume": 155941.1,
          "close_time": 1766336399999,
          "quote_volume": 10585.70907,
          "trades": 207,
          "taker_buy_base": 73909.5,
          "taker_buy_quote": 5019.02238
        },
        {
          "timestamp": 1766336400000,
          "datetime": "2025-12-21T17:00:00",
          "open": 0.0681,
          "high": 0.0684,
          "low": 0.068,
          "close": 0.0681,
          "volume": 75537.9,
          "close_time": 1766339999999,
          "quote_volume": 5147.62358,
          "trades": 149,
          "taker_buy_base": 38377.2,
          "taker_buy_quote": 2615.68747
        },
        {
          "timestamp": 1766340000000,
          "datetime": "2025-12-21T18:00:00",
          "open": 0.068,
          "high": 0.0683,
          "low": 0.0677,
          "close": 0.0682,
          "volume": 61900.6,
          "close_time": 1766343599999,
          "quote_volume": 4206.49364,
          "trades": 122,
          "taker_buy_base": 16952.5,
          "taker_buy_quote": 1152.86122
        },
        {
          "timestamp": 1766343600000,
          "datetime": "2025-12-21T19:00:00",
          "open": 0.0683,
          "high": 0.0687,
          "low": 0.0682,
          "close": 0.0686,
          "volume": 54548.3,
          "close_time": 1766347199999,
          "quote_volume": 3734.41407,
          "trades": 114,
          "taker_buy_base": 33408.8,
          "taker_buy_quote": 2287.24848
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 0.0686,
          "high": 0.069,
          "low": 0.0684,
          "close": 0.0689,
          "volume": 95830.5,
          "close_time": 1766350799999,
          "quote_volume": 6582.71604,
          "trades": 101,
          "taker_buy_base": 39848.5,
          "taker_buy_quote": 2741.14392
        },
        {
          "timestamp": 1766350800000,
          "datetime": "2025-12-21T21:00:00",
          "open": 0.069,
          "high": 0.069,
          "low": 0.0681,
          "close": 0.0681,
          "volume": 82960.8,
          "close_time": 1766354399999,
          "quote_volume": 5698.02324,
          "trades": 51,
          "taker_buy_base": 38540.5,
          "taker_buy_quote": 2647.49315
        },
        {
          "timestamp": 1766354400000,
          "datetime": "2025-12-21T22:00:00",
          "open": 0.0681,
          "high": 0.0689,
          "low": 0.0681,
          "close": 0.0687,
          "volume": 10810.7,
          "close_time": 1766357999999,
          "quote_volume": 739.66592,
          "trades": 11,
          "taker_buy_base": 10137.7,
          "taker_buy_quote": 693.43082
        },
        {
          "timestamp": 1766358000000,
          "datetime": "2025-12-21T23:00:00",
          "open": 0.069,
          "high": 0.069,
          "low": 0.0686,
          "close": 0.0687,
          "volume": 96333.0,
          "close_time": 1766361599999,
          "quote_volume": 6623.70153,
          "trades": 40,
          "taker_buy_base": 25007.6,
          "taker_buy_quote": 1720.12773
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.0688,
          "high": 0.0696,
          "low": 0.0686,
          "close": 0.0689,
          "volume": 383792.5,
          "close_time": 1766365199999,
          "quote_volume": 26491.49552,
          "trades": 138,
          "taker_buy_base": 314774.4,
          "taker_buy_quote": 21724.61962
        },
        {
          "timestamp": 1766365200000,
          "datetime": "2025-12-22T01:00:00",
          "open": 0.0689,
          "high": 0.0694,
          "low": 0.0687,
          "close": 0.0687,
          "volume": 67772.4,
          "close_time": 1766368799999,
          "quote_volume": 4685.52966,
          "trades": 65,
          "taker_buy_base": 32311.3,
          "taker_buy_quote": 2234.21746
        },
        {
          "timestamp": 1766368800000,
          "datetime": "2025-12-22T02:00:00",
          "open": 0.0686,
          "high": 0.0687,
          "low": 0.0678,
          "close": 0.0685,
          "volume": 106130.7,
          "close_time": 1766372399999,
          "quote_volume": 7264.87672,
          "trades": 100,
          "taker_buy_base": 56592.1,
          "taker_buy_quote": 3874.11331
        },
        {
          "timestamp": 1766372400000,
          "datetime": "2025-12-22T03:00:00",
          "open": 0.0684,
          "high": 0.0687,
          "low": 0.0684,
          "close": 0.0685,
          "volume": 56916.6,
          "close_time": 1766375999999,
          "quote_volume": 3902.50965,
          "trades": 52,
          "taker_buy_base": 27111.6,
          "taker_buy_quote": 1858.72473
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 0.0686,
          "high": 0.0687,
          "low": 0.0686,
          "close": 0.0687,
          "volume": 26352.4,
          "close_time": 1766379599999,
          "quote_volume": 1809.36201,
          "trades": 23,
          "taker_buy_base": 18202.3,
          "taker_buy_quote": 1249.79943
        },
        {
          "timestamp": 1766379600000,
          "datetime": "2025-12-22T05:00:00",
          "open": 0.0687,
          "high": 0.0701,
          "low": 0.0687,
          "close": 0.07,
          "volume": 352296.7,
          "close_time": 1766383199999,
          "quote_volume": 24559.92805,
          "trades": 75,
          "taker_buy_base": 79253.3,
          "taker_buy_quote": 5514.97435
        },
        {
          "timestamp": 1766383200000,
          "datetime": "2025-12-22T06:00:00",
          "open": 0.0696,
          "high": 0.0707,
          "low": 0.0695,
          "close": 0.0703,
          "volume": 149132.0,
          "close_time": 1766386799999,
          "quote_volume": 10436.99978,
          "trades": 78,
          "taker_buy_base": 62124.7,
          "taker_buy_quote": 4356.54287
        },
        {
          "timestamp": 1766386800000,
          "datetime": "2025-12-22T07:00:00",
          "open": 0.0705,
          "high": 0.0709,
          "low": 0.07,
          "close": 0.0702,
          "volume": 89883.8,
          "close_time": 1766390399999,
          "quote_volume": 6343.2626,
          "trades": 56,
          "taker_buy_base": 29339.3,
          "taker_buy_quote": 2071.86022
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 0.0702,
          "high": 0.0704,
          "low": 0.0698,
          "close": 0.0704,
          "volume": 823805.9,
          "close_time": 1766393999999,
          "quote_volume": 57686.60646,
          "trades": 99,
          "taker_buy_base": 77112.4,
          "taker_buy_quote": 5413.41093
        },
        {
          "timestamp": 1766394000000,
          "datetime": "2025-12-22T09:00:00",
          "open": 0.0706,
          "high": 0.0708,
          "low": 0.0703,
          "close": 0.0707,
          "volume": 834576.2,
          "close_time": 1766397599999,
          "quote_volume": 59067.20612,
          "trades": 118,
          "taker_buy_base": 797179.6,
          "taker_buy_quote": 56427.12963
        },
        {
          "timestamp": 1766397600000,
          "datetime": "2025-12-22T10:00:00",
          "open": 0.0707,
          "high": 0.0708,
          "low": 0.0699,
          "close": 0.0708,
          "volume": 330232.9,
          "close_time": 1766401199999,
          "quote_volume": 23209.114,
          "trades": 155,
          "taker_buy_base": 138126.9,
          "taker_buy_quote": 9713.6244
        },
        {
          "timestamp": 1766401200000,
          "datetime": "2025-12-22T11:00:00",
          "open": 0.0707,
          "high": 0.0711,
          "low": 0.0705,
          "close": 0.0708,
          "volume": 134413.6,
          "close_time": 1766404799999,
          "quote_volume": 9510.72287,
          "trades": 62,
          "taker_buy_base": 66453.4,
          "taker_buy_quote": 4703.1587
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 0.0709,
          "high": 0.0721,
          "low": 0.0709,
          "close": 0.0713,
          "volume": 217945.8,
          "close_time": 1766408399999,
          "quote_volume": 15587.41907,
          "trades": 139,
          "taker_buy_base": 113202.3,
          "taker_buy_quote": 8107.80053
        },
        {
          "timestamp": 1766408400000,
          "datetime": "2025-12-22T13:00:00",
          "open": 0.0714,
          "high": 0.0716,
          "low": 0.0708,
          "close": 0.0709,
          "volume": 499391.1,
          "close_time": 1766411999999,
          "quote_volume": 35590.12146,
          "trades": 96,
          "taker_buy_base": 414929.8,
          "taker_buy_quote": 29578.20578
        },
        {
          "timestamp": 1766412000000,
          "datetime": "2025-12-22T14:00:00",
          "open": 0.071,
          "high": 0.0712,
          "low": 0.0706,
          "close": 0.071,
          "volume": 95176.4,
          "close_time": 1766415599999,
          "quote_volume": 6760.01355,
          "trades": 37,
          "taker_buy_base": 43467.4,
          "taker_buy_quote": 3086.87511
        },
        {
          "timestamp": 1766415600000,
          "datetime": "2025-12-22T15:00:00",
          "open": 0.071,
          "high": 0.0713,
          "low": 0.0703,
          "close": 0.0705,
          "volume": 20501.0,
          "close_time": 1766419199999,
          "quote_volume": 1449.98287,
          "trades": 29,
          "taker_buy_base": 14028.9,
          "taker_buy_quote": 993.15167
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 0.0708,
          "high": 0.0715,
          "low": 0.0707,
          "close": 0.0712,
          "volume": 202609.7,
          "close_time": 1766422799999,
          "quote_volume": 14407.63166,
          "trades": 64,
          "taker_buy_base": 87233.0,
          "taker_buy_quote": 6207.66237
        },
        {
          "timestamp": 1766422800000,
          "datetime": "2025-12-22T17:00:00",
          "open": 0.0714,
          "high": 0.0714,
          "low": 0.0709,
          "close": 0.0713,
          "volume": 204191.4,
          "close_time": 1766426399999,
          "quote_volume": 14501.39828,
          "trades": 98,
          "taker_buy_base": 94262.0,
          "taker_buy_quote": 6699.4401
        },
        {
          "timestamp": 1766426400000,
          "datetime": "2025-12-22T18:00:00",
          "open": 0.0713,
          "high": 0.0714,
          "low": 0.0706,
          "close": 0.0706,
          "volume": 76028.9,
          "close_time": 1766429999999,
          "quote_volume": 5399.64509,
          "trades": 80,
          "taker_buy_base": 48048.9,
          "taker_buy_quote": 3415.46584
        },
        {
          "timestamp": 1766430000000,
          "datetime": "2025-12-22T19:00:00",
          "open": 0.0706,
          "high": 0.0706,
          "low": 0.0696,
          "close": 0.0697,
          "volume": 169329.9,
          "close_time": 1766433599999,
          "quote_volume": 11862.38822,
          "trades": 97,
          "taker_buy_base": 84886.0,
          "taker_buy_quote": 5946.37497
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 0.0697,
          "high": 0.07,
          "low": 0.0692,
          "close": 0.0696,
          "volume": 104364.0,
          "close_time": 1766437199999,
          "quote_volume": 7271.1015,
          "trades": 62,
          "taker_buy_base": 53391.7,
          "taker_buy_quote": 3717.39124
        },
        {
          "timestamp": 1766437200000,
          "datetime": "2025-12-22T21:00:00",
          "open": 0.0697,
          "high": 0.0699,
          "low": 0.0696,
          "close": 0.0696,
          "volume": 24679.8,
          "close_time": 1766440799999,
          "quote_volume": 1720.45994,
          "trades": 26,
          "taker_buy_base": 6704.2,
          "taker_buy_quote": 468.05628
        },
        {
          "timestamp": 1766440800000,
          "datetime": "2025-12-22T22:00:00",
          "open": 0.0695,
          "high": 0.07,
          "low": 0.0695,
          "close": 0.07,
          "volume": 47584.6,
          "close_time": 1766444399999,
          "quote_volume": 3319.49207,
          "trades": 25,
          "taker_buy_base": 28943.6,
          "taker_buy_quote": 2020.69383
        },
        {
          "timestamp": 1766444400000,
          "datetime": "2025-12-22T23:00:00",
          "open": 0.0701,
          "high": 0.0701,
          "low": 0.0699,
          "close": 0.0699,
          "volume": 37873.9,
          "close_time": 1766447999999,
          "quote_volume": 2650.03158,
          "trades": 18,
          "taker_buy_base": 2361.1,
          "taker_buy_quote": 165.38675
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.07,
          "high": 0.0701,
          "low": 0.07,
          "close": 0.0701,
          "volume": 17317.0,
          "close_time": 1766451599999,
          "quote_volume": 1212.95646,
          "trades": 11,
          "taker_buy_base": 3896.4,
          "taker_buy_quote": 273.01446
        },
        {
          "timestamp": 1766451600000,
          "datetime": "2025-12-23T01:00:00",
          "open": 0.07,
          "high": 0.07,
          "low": 0.0696,
          "close": 0.0698,
          "volume": 5928.5,
          "close_time": 1766455199999,
          "quote_volume": 414.34786,
          "trades": 11,
          "taker_buy_base": 4459.1,
          "taker_buy_quote": 311.6141
        },
        {
          "timestamp": 1766455200000,
          "datetime": "2025-12-23T02:00:00",
          "open": 0.0698,
          "high": 0.0701,
          "low": 0.0694,
          "close": 0.0694,
          "volume": 19183.0,
          "close_time": 1766458799999,
          "quote_volume": 1336.99993,
          "trades": 26,
          "taker_buy_base": 14447.1,
          "taker_buy_quote": 1007.0341
        },
        {
          "timestamp": 1766458800000,
          "datetime": "2025-12-23T03:00:00",
          "open": 0.0694,
          "high": 0.0696,
          "low": 0.0693,
          "close": 0.0696,
          "volume": 7758.8,
          "close_time": 1766462399999,
          "quote_volume": 539.44305,
          "trades": 13,
          "taker_buy_base": 7554.3,
          "taker_buy_quote": 525.25898
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 0.0694,
          "high": 0.0696,
          "low": 0.0693,
          "close": 0.0693,
          "volume": 11834.7,
          "close_time": 1766465999999,
          "quote_volume": 821.3317,
          "trades": 19,
          "taker_buy_base": 11688.6,
          "taker_buy_quote": 811.20697
        },
        {
          "timestamp": 1766466000000,
          "datetime": "2025-12-23T05:00:00",
          "open": 0.0692,
          "high": 0.0692,
          "low": 0.0687,
          "close": 0.0689,
          "volume": 54303.6,
          "close_time": 1766469599999,
          "quote_volume": 3737.87195,
          "trades": 28,
          "taker_buy_base": 39636.7,
          "taker_buy_quote": 2728.35258
        },
        {
          "timestamp": 1766469600000,
          "datetime": "2025-12-23T06:00:00",
          "open": 0.0687,
          "high": 0.0694,
          "low": 0.0686,
          "close": 0.0694,
          "volume": 110461.2,
          "close_time": 1766473199999,
          "quote_volume": 7596.56501,
          "trades": 36,
          "taker_buy_base": 13768.2,
          "taker_buy_quote": 953.65794
        },
        {
          "timestamp": 1766473200000,
          "datetime": "2025-12-23T07:00:00",
          "open": 0.0696,
          "high": 0.07,
          "low": 0.0692,
          "close": 0.0695,
          "volume": 195879.4,
          "close_time": 1766476799999,
          "quote_volume": 13624.36503,
          "trades": 100,
          "taker_buy_base": 108487.0,
          "taker_buy_quote": 7546.92329
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 0.0695,
          "high": 0.0697,
          "low": 0.0691,
          "close": 0.0691,
          "volume": 148170.0,
          "close_time": 1766480399999,
          "quote_volume": 10294.47713,
          "trades": 62,
          "taker_buy_base": 45556.3,
          "taker_buy_quote": 3159.51444
        },
        {
          "timestamp": 1766480400000,
          "datetime": "2025-12-23T09:00:00",
          "open": 0.0692,
          "high": 0.0692,
          "low": 0.069,
          "close": 0.069,
          "volume": 45191.0,
          "close_time": 1766483999999,
          "quote_volume": 3121.45115,
          "trades": 35,
          "taker_buy_base": 18933.9,
          "taker_buy_quote": 1307.32522
        },
        {
          "timestamp": 1766484000000,
          "datetime": "2025-12-23T10:00:00",
          "open": 0.069,
          "high": 0.0692,
          "low": 0.069,
          "close": 0.0691,
          "volume": 22642.0,
          "close_time": 1766487599999,
          "quote_volume": 1564.29563,
          "trades": 26,
          "taker_buy_base": 8130.2,
          "taker_buy_quote": 561.97021
        },
        {
          "timestamp": 1766487600000,
          "datetime": "2025-12-23T11:00:00",
          "open": 0.0691,
          "high": 0.0697,
          "low": 0.0691,
          "close": 0.0693,
          "volume": 391528.5,
          "close_time": 1766491199999,
          "quote_volume": 27169.10153,
          "trades": 145,
          "taker_buy_base": 144080.7,
          "taker_buy_quote": 10005.35007
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 0.0692,
          "high": 0.0695,
          "low": 0.0692,
          "close": 0.0692,
          "volume": 642190.8,
          "close_time": 1766494799999,
          "quote_volume": 44451.29044,
          "trades": 95,
          "taker_buy_base": 15915.1,
          "taker_buy_quote": 1103.29317
        },
        {
          "timestamp": 1766494800000,
          "datetime": "2025-12-23T13:00:00",
          "open": 0.0692,
          "high": 0.0694,
          "low": 0.0688,
          "close": 0.0689,
          "volume": 233735.4,
          "close_time": 1766498399999,
          "quote_volume": 16159.05632,
          "trades": 43,
          "taker_buy_base": 30135.5,
          "taker_buy_quote": 2078.23485
        },
        {
          "timestamp": 1766498400000,
          "datetime": "2025-12-23T14:00:00",
          "open": 0.0687,
          "high": 0.0687,
          "low": 0.0679,
          "close": 0.068,
          "volume": 401730.5,
          "close_time": 1766501999999,
          "quote_volume": 27378.21728,
          "trades": 83,
          "taker_buy_base": 8781.9,
          "taker_buy_quote": 599.47335
        },
        {
          "timestamp": 1766502000000,
          "datetime": "2025-12-23T15:00:00",
          "open": 0.0683,
          "high": 0.0688,
          "low": 0.0682,
          "close": 0.0687,
          "volume": 29522.5,
          "close_time": 1766505599999,
          "quote_volume": 2021.51871,
          "trades": 26,
          "taker_buy_base": 7773.4,
          "taker_buy_quote": 533.18699
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 0.0686,
          "high": 0.0697,
          "low": 0.0686,
          "close": 0.0696,
          "volume": 72461.3,
          "close_time": 1766509199999,
          "quote_volume": 5022.59488,
          "trades": 35,
          "taker_buy_base": 53445.5,
          "taker_buy_quote": 3702.31668
        },
        {
          "timestamp": 1766509200000,
          "datetime": "2025-12-23T17:00:00",
          "open": 0.0699,
          "high": 0.0701,
          "low": 0.0693,
          "close": 0.0694,
          "volume": 55134.6,
          "close_time": 1766512799999,
          "quote_volume": 3855.94707,
          "trades": 37,
          "taker_buy_base": 7589.9,
          "taker_buy_quote": 530.51506
        },
        {
          "timestamp": 1766512800000,
          "datetime": "2025-12-23T18:00:00",
          "open": 0.0694,
          "high": 0.0706,
          "low": 0.0694,
          "close": 0.0703,
          "volume": 114195.7,
          "close_time": 1766516399999,
          "quote_volume": 8002.41441,
          "trades": 59,
          "taker_buy_base": 67328.8,
          "taker_buy_quote": 4716.54173
        },
        {
          "timestamp": 1766516400000,
          "datetime": "2025-12-23T19:00:00",
          "open": 0.0703,
          "high": 0.0705,
          "low": 0.0695,
          "close": 0.0696,
          "volume": 237304.6,
          "close_time": 1766519999999,
          "quote_volume": 16630.5089,
          "trades": 100,
          "taker_buy_base": 68690.9,
          "taker_buy_quote": 4796.1935
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 0.0696,
          "high": 0.0697,
          "low": 0.0693,
          "close": 0.0696,
          "volume": 45980.6,
          "close_time": 1766523599999,
          "quote_volume": 3199.35577,
          "trades": 26,
          "taker_buy_base": 19624.5,
          "taker_buy_quote": 1365.88816
        },
        {
          "timestamp": 1766523600000,
          "datetime": "2025-12-23T21:00:00",
          "open": 0.0694,
          "high": 0.0694,
          "low": 0.0692,
          "close": 0.0694,
          "volume": 5143.2,
          "close_time": 1766527199999,
          "quote_volume": 356.53412,
          "trades": 9,
          "taker_buy_base": 4084.1,
          "taker_buy_quote": 283.16737
        },
        {
          "timestamp": 1766527200000,
          "datetime": "2025-12-23T22:00:00",
          "open": 0.0695,
          "high": 0.0695,
          "low": 0.0693,
          "close": 0.0694,
          "volume": 11427.1,
          "close_time": 1766530799999,
          "quote_volume": 793.29674,
          "trades": 9,
          "taker_buy_base": 10291.7,
          "taker_buy_quote": 714.61352
        },
        {
          "timestamp": 1766530800000,
          "datetime": "2025-12-23T23:00:00",
          "open": 0.0694,
          "high": 0.0701,
          "low": 0.0693,
          "close": 0.0701,
          "volume": 780690.6,
          "close_time": 1766534399999,
          "quote_volume": 54562.97279,
          "trades": 114,
          "taker_buy_base": 733074.9,
          "taker_buy_quote": 51235.43956
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.0702,
          "high": 0.0708,
          "low": 0.07,
          "close": 0.0706,
          "volume": 65024.6,
          "close_time": 1766537999999,
          "quote_volume": 4580.6868,
          "trades": 68,
          "taker_buy_base": 40927.2,
          "taker_buy_quote": 2886.59768
        },
        {
          "timestamp": 1766538000000,
          "datetime": "2025-12-24T01:00:00",
          "open": 0.0708,
          "high": 0.071,
          "low": 0.07,
          "close": 0.0702,
          "volume": 44914.7,
          "close_time": 1766541599999,
          "quote_volume": 3155.78582,
          "trades": 52,
          "taker_buy_base": 23548.2,
          "taker_buy_quote": 1653.99642
        },
        {
          "timestamp": 1766541600000,
          "datetime": "2025-12-24T02:00:00",
          "open": 0.0701,
          "high": 0.0704,
          "low": 0.0698,
          "close": 0.07,
          "volume": 64888.0,
          "close_time": 1766545199999,
          "quote_volume": 4545.9342,
          "trades": 37,
          "taker_buy_base": 24560.1,
          "taker_buy_quote": 1719.71926
        },
        {
          "timestamp": 1766545200000,
          "datetime": "2025-12-24T03:00:00",
          "open": 0.0701,
          "high": 0.0708,
          "low": 0.0701,
          "close": 0.0704,
          "volume": 109473.7,
          "close_time": 1766548799999,
          "quote_volume": 7707.25625,
          "trades": 57,
          "taker_buy_base": 78738.5,
          "taker_buy_quote": 5547.32167
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 0.0705,
          "high": 0.0713,
          "low": 0.0701,
          "close": 0.0703,
          "volume": 148127.0,
          "close_time": 1766552399999,
          "quote_volume": 10466.40122,
          "trades": 65,
          "taker_buy_base": 54685.2,
          "taker_buy_quote": 3867.41558
        },
        {
          "timestamp": 1766552400000,
          "datetime": "2025-12-24T05:00:00",
          "open": 0.0705,
          "high": 0.0708,
          "low": 0.0696,
          "close": 0.0699,
          "volume": 108950.5,
          "close_time": 1766555999999,
          "quote_volume": 7600.50882,
          "trades": 45,
          "taker_buy_base": 34522.9,
          "taker_buy_quote": 2411.34172
        },
        {
          "timestamp": 1766556000000,
          "datetime": "2025-12-24T06:00:00",
          "open": 0.0701,
          "high": 0.0704,
          "low": 0.0698,
          "close": 0.0703,
          "volume": 174090.6,
          "close_time": 1766559599999,
          "quote_volume": 12200.5316,
          "trades": 75,
          "taker_buy_base": 102069.3,
          "taker_buy_quote": 7158.68375
        },
        {
          "timestamp": 1766559600000,
          "datetime": "2025-12-24T07:00:00",
          "open": 0.0703,
          "high": 0.0704,
          "low": 0.0695,
          "close": 0.0696,
          "volume": 40752.6,
          "close_time": 1766563199999,
          "quote_volume": 2844.82534,
          "trades": 48,
          "taker_buy_base": 19863.2,
          "taker_buy_quote": 1386.18218
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 0.0695,
          "high": 0.0704,
          "low": 0.0694,
          "close": 0.07,
          "volume": 131426.9,
          "close_time": 1766566799999,
          "quote_volume": 9194.45755,
          "trades": 72,
          "taker_buy_base": 64842.9,
          "taker_buy_quote": 4540.16604
        },
        {
          "timestamp": 1766566800000,
          "datetime": "2025-12-24T09:00:00",
          "open": 0.0702,
          "high": 0.0703,
          "low": 0.0701,
          "close": 0.0703,
          "volume": 15836.4,
          "close_time": 1766570399999,
          "quote_volume": 1111.56345,
          "trades": 14,
          "taker_buy_base": 4361.6,
          "taker_buy_quote": 306.19966
        },
        {
          "timestamp": 1766570400000,
          "datetime": "2025-12-24T10:00:00",
          "open": 0.0703,
          "high": 0.0712,
          "low": 0.0703,
          "close": 0.0705,
          "volume": 125814.6,
          "close_time": 1766573999999,
          "quote_volume": 8896.74933,
          "trades": 54,
          "taker_buy_base": 63242.5,
          "taker_buy_quote": 4469.20746
        },
        {
          "timestamp": 1766574000000,
          "datetime": "2025-12-24T11:00:00",
          "open": 0.0707,
          "high": 0.0707,
          "low": 0.0702,
          "close": 0.0704,
          "volume": 66560.3,
          "close_time": 1766577599999,
          "quote_volume": 4689.08175,
          "trades": 27,
          "taker_buy_base": 24942.8,
          "taker_buy_quote": 1758.81367
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 0.0706,
          "high": 0.0707,
          "low": 0.0704,
          "close": 0.0704,
          "volume": 17182.6,
          "close_time": 1766581199999,
          "quote_volume": 1211.5203,
          "trades": 18,
          "taker_buy_base": 5076.7,
          "taker_buy_quote": 358.28299
        },
        {
          "timestamp": 1766581200000,
          "datetime": "2025-12-24T13:00:00",
          "open": 0.0705,
          "high": 0.0707,
          "low": 0.0704,
          "close": 0.0707,
          "volume": 12471.1,
          "close_time": 1766584799999,
          "quote_volume": 879.36606,
          "trades": 10,
          "taker_buy_base": 4137.6,
          "taker_buy_quote": 291.48802
        },
        {
          "timestamp": 1766584800000,
          "datetime": "2025-12-24T14:00:00",
          "open": 0.0708,
          "high": 0.0708,
          "low": 0.0696,
          "close": 0.0698,
          "volume": 155218.3,
          "close_time": 1766588399999,
          "quote_volume": 10862.69771,
          "trades": 91,
          "taker_buy_base": 76504.1,
          "taker_buy_quote": 5353.25582
        },
        {
          "timestamp": 1766588400000,
          "datetime": "2025-12-24T15:00:00",
          "open": 0.0698,
          "high": 0.0703,
          "low": 0.0698,
          "close": 0.0702,
          "volume": 94213.9,
          "close_time": 1766591999999,
          "quote_volume": 6596.18609,
          "trades": 78,
          "taker_buy_base": 17431.2,
          "taker_buy_quote": 1222.42136
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 0.0702,
          "high": 0.0712,
          "low": 0.0702,
          "close": 0.0712,
          "volume": 86289.5,
          "close_time": 1766595599999,
          "quote_volume": 6115.21745,
          "trades": 49,
          "taker_buy_base": 39259.2,
          "taker_buy_quote": 2779.29977
        },
        {
          "timestamp": 1766595600000,
          "datetime": "2025-12-24T17:00:00",
          "open": 0.0712,
          "high": 0.0714,
          "low": 0.0708,
          "close": 0.0708,
          "volume": 46702.9,
          "close_time": 1766599199999,
          "quote_volume": 3318.05906,
          "trades": 27,
          "taker_buy_base": 5660.2,
          "taker_buy_quote": 403.18549
        },
        {
          "timestamp": 1766599200000,
          "datetime": "2025-12-24T18:00:00",
          "open": 0.071,
          "high": 0.0713,
          "low": 0.0708,
          "close": 0.0708,
          "volume": 4195.7,
          "close_time": 1766602799999,
          "quote_volume": 298.42967,
          "trades": 13,
          "taker_buy_base": 2046.3,
          "taker_buy_quote": 145.55025
        },
        {
          "timestamp": 1766602800000,
          "datetime": "2025-12-24T19:00:00",
          "open": 0.071,
          "high": 0.0717,
          "low": 0.071,
          "close": 0.0713,
          "volume": 80483.1,
          "close_time": 1766606399999,
          "quote_volume": 5745.06592,
          "trades": 43,
          "taker_buy_base": 36009.0,
          "taker_buy_quote": 2574.89745
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 0.0713,
          "high": 0.0714,
          "low": 0.0711,
          "close": 0.0711,
          "volume": 20332.3,
          "close_time": 1766609999999,
          "quote_volume": 1449.77011,
          "trades": 22,
          "taker_buy_base": 8261.9,
          "taker_buy_quote": 589.45555
        },
        {
          "timestamp": 1766610000000,
          "datetime": "2025-12-24T21:00:00",
          "open": 0.0711,
          "high": 0.0713,
          "low": 0.0711,
          "close": 0.0713,
          "volume": 39366.9,
          "close_time": 1766613599999,
          "quote_volume": 2804.961,
          "trades": 26,
          "taker_buy_base": 14288.2,
          "taker_buy_quote": 1017.51176
        },
        {
          "timestamp": 1766613600000,
          "datetime": "2025-12-24T22:00:00",
          "open": 0.0713,
          "high": 0.072,
          "low": 0.0712,
          "close": 0.0718,
          "volume": 118948.7,
          "close_time": 1766617199999,
          "quote_volume": 8537.48412,
          "trades": 45,
          "taker_buy_base": 66442.0,
          "taker_buy_quote": 4772.48872
        },
        {
          "timestamp": 1766617200000,
          "datetime": "2025-12-24T23:00:00",
          "open": 0.0718,
          "high": 0.0718,
          "low": 0.0715,
          "close": 0.0715,
          "volume": 78688.1,
          "close_time": 1766620799999,
          "quote_volume": 5634.36288,
          "trades": 62,
          "taker_buy_base": 18391.6,
          "taker_buy_quote": 1314.9994
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.0716,
          "high": 0.0722,
          "low": 0.0716,
          "close": 0.0717,
          "volume": 66175.2,
          "close_time": 1766624399999,
          "quote_volume": 4757.70651,
          "trades": 51,
          "taker_buy_base": 31831.6,
          "taker_buy_quote": 2290.57548
        },
        {
          "timestamp": 1766624400000,
          "datetime": "2025-12-25T01:00:00",
          "open": 0.0717,
          "high": 0.0725,
          "low": 0.0716,
          "close": 0.0725,
          "volume": 74723.4,
          "close_time": 1766627999999,
          "quote_volume": 5393.85708,
          "trades": 53,
          "taker_buy_base": 33511.4,
          "taker_buy_quote": 2416.90898
        },
        {
          "timestamp": 1766628000000,
          "datetime": "2025-12-25T02:00:00",
          "open": 0.0725,
          "high": 0.0725,
          "low": 0.072,
          "close": 0.0725,
          "volume": 103950.6,
          "close_time": 1766631599999,
          "quote_volume": 7510.02482,
          "trades": 64,
          "taker_buy_base": 32811.7,
          "taker_buy_quote": 2368.28739
        },
        {
          "timestamp": 1766631600000,
          "datetime": "2025-12-25T03:00:00",
          "open": 0.0725,
          "high": 0.0729,
          "low": 0.0725,
          "close": 0.0728,
          "volume": 46895.7,
          "close_time": 1766635199999,
          "quote_volume": 3414.1182,
          "trades": 41,
          "taker_buy_base": 12389.4,
          "taker_buy_quote": 902.06807
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 0.0729,
          "high": 0.0734,
          "low": 0.0725,
          "close": 0.0732,
          "volume": 271079.9,
          "close_time": 1766638799999,
          "quote_volume": 19758.40931,
          "trades": 91,
          "taker_buy_base": 246180.9,
          "taker_buy_quote": 17944.35099
        },
        {
          "timestamp": 1766638800000,
          "datetime": "2025-12-25T05:00:00",
          "open": 0.0732,
          "high": 0.0733,
          "low": 0.0729,
          "close": 0.0732,
          "volume": 43523.8,
          "close_time": 1766642399999,
          "quote_volume": 3185.08764,
          "trades": 51,
          "taker_buy_base": 28420.3,
          "taker_buy_quote": 2080.15493
        },
        {
          "timestamp": 1766642400000,
          "datetime": "2025-12-25T06:00:00",
          "open": 0.0734,
          "high": 0.0735,
          "low": 0.0729,
          "close": 0.0732,
          "volume": 65471.8,
          "close_time": 1766645999999,
          "quote_volume": 4791.80569,
          "trades": 50,
          "taker_buy_base": 30475.2,
          "taker_buy_quote": 2230.40847
        },
        {
          "timestamp": 1766646000000,
          "datetime": "2025-12-25T07:00:00",
          "open": 0.0732,
          "high": 0.0743,
          "low": 0.0732,
          "close": 0.0741,
          "volume": 194624.2,
          "close_time": 1766649599999,
          "quote_volume": 14396.87596,
          "trades": 152,
          "taker_buy_base": 108627.0,
          "taker_buy_quote": 8032.36476
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 0.074,
          "high": 0.0743,
          "low": 0.0732,
          "close": 0.074,
          "volume": 327092.9,
          "close_time": 1766653199999,
          "quote_volume": 24085.58452,
          "trades": 170,
          "taker_buy_base": 210149.1,
          "taker_buy_quote": 15452.28304
        },
        {
          "timestamp": 1766653200000,
          "datetime": "2025-12-25T09:00:00",
          "open": 0.0741,
          "high": 0.0746,
          "low": 0.0734,
          "close": 0.0742,
          "volume": 97100.4,
          "close_time": 1766656799999,
          "quote_volume": 7176.16271,
          "trades": 84,
          "taker_buy_base": 59863.0,
          "taker_buy_quote": 4430.02368
        },
        {
          "timestamp": 1766656800000,
          "datetime": "2025-12-25T10:00:00",
          "open": 0.0743,
          "high": 0.0755,
          "low": 0.0742,
          "close": 0.0752,
          "volume": 346945.3,
          "close_time": 1766660399999,
          "quote_volume": 25988.24747,
          "trades": 227,
          "taker_buy_base": 242468.5,
          "taker_buy_quote": 18168.88839
        },
        {
          "timestamp": 1766660400000,
          "datetime": "2025-12-25T11:00:00",
          "open": 0.0752,
          "high": 0.076,
          "low": 0.0743,
          "close": 0.0745,
          "volume": 491107.3,
          "close_time": 1766663999999,
          "quote_volume": 36932.483,
          "trades": 302,
          "taker_buy_base": 206457.8,
          "taker_buy_quote": 15551.87085
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 0.0746,
          "high": 0.0747,
          "low": 0.0738,
          "close": 0.0741,
          "volume": 445700.9,
          "close_time": 1766667599999,
          "quote_volume": 32955.0102,
          "trades": 93,
          "taker_buy_base": 286250.7,
          "taker_buy_quote": 21165.3076
        },
        {
          "timestamp": 1766667600000,
          "datetime": "2025-12-25T13:00:00",
          "open": 0.074,
          "high": 0.0741,
          "low": 0.0737,
          "close": 0.0741,
          "volume": 59789.5,
          "close_time": 1766671199999,
          "quote_volume": 4421.19494,
          "trades": 64,
          "taker_buy_base": 34246.6,
          "taker_buy_quote": 2532.42354
        },
        {
          "timestamp": 1766671200000,
          "datetime": "2025-12-25T14:00:00",
          "open": 0.0742,
          "high": 0.0759,
          "low": 0.0742,
          "close": 0.0756,
          "volume": 235683.2,
          "close_time": 1766674799999,
          "quote_volume": 17644.58735,
          "trades": 157,
          "taker_buy_base": 123840.4,
          "taker_buy_quote": 9267.11235
        },
        {
          "timestamp": 1766674800000,
          "datetime": "2025-12-25T15:00:00",
          "open": 0.0755,
          "high": 0.0825,
          "low": 0.0755,
          "close": 0.0776,
          "volume": 3358662.1,
          "close_time": 1766678399999,
          "quote_volume": 265011.5978,
          "trades": 2020,
          "taker_buy_base": 1658552.4,
          "taker_buy_quote": 130992.89813
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 0.0777,
          "high": 0.0787,
          "low": 0.0758,
          "close": 0.0761,
          "volume": 933622.8,
          "close_time": 1766681999999,
          "quote_volume": 72104.47874,
          "trades": 2009,
          "taker_buy_base": 407431.8,
          "taker_buy_quote": 31501.47377
        },
        {
          "timestamp": 1766682000000,
          "datetime": "2025-12-25T17:00:00",
          "open": 0.076,
          "high": 0.0773,
          "low": 0.0758,
          "close": 0.0769,
          "volume": 298775.4,
          "close_time": 1766685599999,
          "quote_volume": 22863.95377,
          "trades": 293,
          "taker_buy_base": 154424.8,
          "taker_buy_quote": 11808.58797
        },
        {
          "timestamp": 1766685600000,
          "datetime": "2025-12-25T18:00:00",
          "open": 0.077,
          "high": 0.0778,
          "low": 0.0769,
          "close": 0.0772,
          "volume": 235839.5,
          "close_time": 1766689199999,
          "quote_volume": 18237.19428,
          "trades": 513,
          "taker_buy_base": 118319.3,
          "taker_buy_quote": 9155.04977
        },
        {
          "timestamp": 1766689200000,
          "datetime": "2025-12-25T19:00:00",
          "open": 0.0771,
          "high": 0.0786,
          "low": 0.0757,
          "close": 0.0758,
          "volume": 1082657.1,
          "close_time": 1766692799999,
          "quote_volume": 83109.26094,
          "trades": 413,
          "taker_buy_base": 109461.6,
          "taker_buy_quote": 8475.51655
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 0.0759,
          "high": 0.0766,
          "low": 0.0752,
          "close": 0.0754,
          "volume": 162010.4,
          "close_time": 1766696399999,
          "quote_volume": 12297.26967,
          "trades": 124,
          "taker_buy_base": 96875.3,
          "taker_buy_quote": 7367.26284
        },
        {
          "timestamp": 1766696400000,
          "datetime": "2025-12-25T21:00:00",
          "open": 0.0754,
          "high": 0.0769,
          "low": 0.0754,
          "close": 0.0758,
          "volume": 189954.1,
          "close_time": 1766699999999,
          "quote_volume": 14492.40899,
          "trades": 158,
          "taker_buy_base": 108088.0,
          "taker_buy_quote": 8245.33699
        },
        {
          "timestamp": 1766700000000,
          "datetime": "2025-12-25T22:00:00",
          "open": 0.0758,
          "high": 0.0762,
          "low": 0.0741,
          "close": 0.0742,
          "volume": 514581.5,
          "close_time": 1766703599999,
          "quote_volume": 38653.8875,
          "trades": 178,
          "taker_buy_base": 234227.1,
          "taker_buy_quote": 17516.42635
        },
        {
          "timestamp": 1766703600000,
          "datetime": "2025-12-25T23:00:00",
          "open": 0.0744,
          "high": 0.0754,
          "low": 0.074,
          "close": 0.0743,
          "volume": 372640.0,
          "close_time": 1766707199999,
          "quote_volume": 27772.16346,
          "trades": 151,
          "taker_buy_base": 298004.2,
          "taker_buy_quote": 22228.89033
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.0742,
          "high": 0.0746,
          "low": 0.073,
          "close": 0.0732,
          "volume": 444377.4,
          "close_time": 1766710799999,
          "quote_volume": 32830.09665,
          "trades": 636,
          "taker_buy_base": 179936.2,
          "taker_buy_quote": 13308.48915
        },
        {
          "timestamp": 1766710800000,
          "datetime": "2025-12-26T01:00:00",
          "open": 0.0733,
          "high": 0.0742,
          "low": 0.0733,
          "close": 0.074,
          "volume": 61371.2,
          "close_time": 1766714399999,
          "quote_volume": 4525.57316,
          "trades": 79,
          "taker_buy_base": 33401.0,
          "taker_buy_quote": 2461.25928
        },
        {
          "timestamp": 1766714400000,
          "datetime": "2025-12-26T02:00:00",
          "open": 0.0739,
          "high": 0.075,
          "low": 0.0739,
          "close": 0.0748,
          "volume": 148935.3,
          "close_time": 1766717999999,
          "quote_volume": 11112.17719,
          "trades": 192,
          "taker_buy_base": 63319.1,
          "taker_buy_quote": 4721.58375
        },
        {
          "timestamp": 1766718000000,
          "datetime": "2025-12-26T03:00:00",
          "open": 0.0748,
          "high": 0.075,
          "low": 0.0746,
          "close": 0.0747,
          "volume": 130695.8,
          "close_time": 1766721599999,
          "quote_volume": 9777.05407,
          "trades": 275,
          "taker_buy_base": 64847.0,
          "taker_buy_quote": 4854.36608
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 0.0749,
          "high": 0.0756,
          "low": 0.0743,
          "close": 0.0756,
          "volume": 53050.3,
          "close_time": 1766725199999,
          "quote_volume": 3978.55632,
          "trades": 83,
          "taker_buy_base": 32611.7,
          "taker_buy_quote": 2445.3569
        },
        {
          "timestamp": 1766725200000,
          "datetime": "2025-12-26T05:00:00",
          "open": 0.0755,
          "high": 0.0757,
          "low": 0.075,
          "close": 0.075,
          "volume": 53543.3,
          "close_time": 1766728799999,
          "quote_volume": 4035.54823,
          "trades": 58,
          "taker_buy_base": 36981.0,
          "taker_buy_quote": 2788.4349
        },
        {
          "timestamp": 1766728800000,
          "datetime": "2025-12-26T06:00:00",
          "open": 0.0749,
          "high": 0.0749,
          "low": 0.0743,
          "close": 0.0744,
          "volume": 246525.8,
          "close_time": 1766732399999,
          "quote_volume": 18384.84768,
          "trades": 139,
          "taker_buy_base": 130324.7,
          "taker_buy_quote": 9721.11561
        },
        {
          "timestamp": 1766732400000,
          "datetime": "2025-12-26T07:00:00",
          "open": 0.0744,
          "high": 0.0747,
          "low": 0.0742,
          "close": 0.0742,
          "volume": 32249.4,
          "close_time": 1766735999999,
          "quote_volume": 2400.15696,
          "trades": 52,
          "taker_buy_base": 18013.8,
          "taker_buy_quote": 1340.80469
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 0.0742,
          "high": 0.0744,
          "low": 0.0738,
          "close": 0.0741,
          "volume": 63583.3,
          "close_time": 1766739599999,
          "quote_volume": 4707.49577,
          "trades": 81,
          "taker_buy_base": 25422.1,
          "taker_buy_quote": 1883.9808
        },
        {
          "timestamp": 1766739600000,
          "datetime": "2025-12-26T09:00:00",
          "open": 0.0742,
          "high": 0.0744,
          "low": 0.0739,
          "close": 0.0744,
          "volume": 42341.4,
          "close_time": 1766743199999,
          "quote_volume": 3140.79346,
          "trades": 48,
          "taker_buy_base": 16454.5,
          "taker_buy_quote": 1221.79179
        },
        {
          "timestamp": 1766743200000,
          "datetime": "2025-12-26T10:00:00",
          "open": 0.0744,
          "high": 0.0745,
          "low": 0.0742,
          "close": 0.0742,
          "volume": 167572.8,
          "close_time": 1766746799999,
          "quote_volume": 12466.72212,
          "trades": 84,
          "taker_buy_base": 35596.3,
          "taker_buy_quote": 2649.56246
        },
        {
          "timestamp": 1766746800000,
          "datetime": "2025-12-26T11:00:00",
          "open": 0.0742,
          "high": 0.0744,
          "low": 0.0742,
          "close": 0.0744,
          "volume": 8427.8,
          "close_time": 1766750399999,
          "quote_volume": 626.05268,
          "trades": 23,
          "taker_buy_base": 3161.6,
          "taker_buy_quote": 234.86711
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 0.0744,
          "high": 0.0745,
          "low": 0.074,
          "close": 0.0741,
          "volume": 129323.5,
          "close_time": 1766753999999,
          "quote_volume": 9590.86018,
          "trades": 44,
          "taker_buy_base": 87117.5,
          "taker_buy_quote": 6456.14826
        },
        {
          "timestamp": 1766754000000,
          "datetime": "2025-12-26T13:00:00",
          "open": 0.0741,
          "high": 0.0742,
          "low": 0.0736,
          "close": 0.0738,
          "volume": 169490.7,
          "close_time": 1766757599999,
          "quote_volume": 12523.48195,
          "trades": 120,
          "taker_buy_base": 44939.2,
          "taker_buy_quote": 3322.65084
        },
        {
          "timestamp": 1766757600000,
          "datetime": "2025-12-26T14:00:00",
          "open": 0.0737,
          "high": 0.0742,
          "low": 0.073,
          "close": 0.0732,
          "volume": 132145.2,
          "close_time": 1766761199999,
          "quote_volume": 9738.47483,
          "trades": 124,
          "taker_buy_base": 92498.0,
          "taker_buy_quote": 6821.9203
        },
        {
          "timestamp": 1766761200000,
          "datetime": "2025-12-26T15:00:00",
          "open": 0.0731,
          "high": 0.0734,
          "low": 0.0723,
          "close": 0.073,
          "volume": 264831.7,
          "close_time": 1766764799999,
          "quote_volume": 19317.25273,
          "trades": 246,
          "taker_buy_base": 154989.0,
          "taker_buy_quote": 11319.71674
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 0.073,
          "high": 0.0731,
          "low": 0.0723,
          "close": 0.0723,
          "volume": 179174.9,
          "close_time": 1766768399999,
          "quote_volume": 13071.51203,
          "trades": 114,
          "taker_buy_base": 80965.5,
          "taker_buy_quote": 5906.38451
        },
        {
          "timestamp": 1766768400000,
          "datetime": "2025-12-26T17:00:00",
          "open": 0.0724,
          "high": 0.0732,
          "low": 0.0724,
          "close": 0.0729,
          "volume": 84446.6,
          "close_time": 1766771999999,
          "quote_volume": 6137.21816,
          "trades": 91,
          "taker_buy_base": 45126.4,
          "taker_buy_quote": 3279.15238
        },
        {
          "timestamp": 1766772000000,
          "datetime": "2025-12-26T18:00:00",
          "open": 0.073,
          "high": 0.0731,
          "low": 0.0729,
          "close": 0.0729,
          "volume": 42473.9,
          "close_time": 1766775599999,
          "quote_volume": 3100.94161,
          "trades": 42,
          "taker_buy_base": 10395.8,
          "taker_buy_quote": 758.87558
        },
        {
          "timestamp": 1766775600000,
          "datetime": "2025-12-26T19:00:00",
          "open": 0.073,
          "high": 0.0735,
          "low": 0.073,
          "close": 0.0733,
          "volume": 28409.1,
          "close_time": 1766779199999,
          "quote_volume": 2083.02931,
          "trades": 33,
          "taker_buy_base": 20190.7,
          "taker_buy_quote": 1480.25621
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 0.0733,
          "high": 0.0734,
          "low": 0.073,
          "close": 0.0732,
          "volume": 173750.2,
          "close_time": 1766782799999,
          "quote_volume": 12717.32312,
          "trades": 84,
          "taker_buy_base": 90290.6,
          "taker_buy_quote": 6609.70759
        },
        {
          "timestamp": 1766782800000,
          "datetime": "2025-12-26T21:00:00",
          "open": 0.0732,
          "high": 0.0733,
          "low": 0.0728,
          "close": 0.0728,
          "volume": 24351.8,
          "close_time": 1766786399999,
          "quote_volume": 1777.48643,
          "trades": 38,
          "taker_buy_base": 11860.2,
          "taker_buy_quote": 865.72758
        },
        {
          "timestamp": 1766786400000,
          "datetime": "2025-12-26T22:00:00",
          "open": 0.0728,
          "high": 0.0731,
          "low": 0.0727,
          "close": 0.0731,
          "volume": 10314.7,
          "close_time": 1766789999999,
          "quote_volume": 752.34999,
          "trades": 21,
          "taker_buy_base": 4091.9,
          "taker_buy_quote": 298.49806
        },
        {
          "timestamp": 1766790000000,
          "datetime": "2025-12-26T23:00:00",
          "open": 0.0732,
          "high": 0.0732,
          "low": 0.0727,
          "close": 0.0729,
          "volume": 11741.4,
          "close_time": 1766793599999,
          "quote_volume": 855.45795,
          "trades": 22,
          "taker_buy_base": 9827.3,
          "taker_buy_quote": 715.99129
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.073,
          "high": 0.0743,
          "low": 0.0728,
          "close": 0.0742,
          "volume": 93855.3,
          "close_time": 1766797199999,
          "quote_volume": 6912.19389,
          "trades": 118,
          "taker_buy_base": 50547.5,
          "taker_buy_quote": 3729.97581
        },
        {
          "timestamp": 1766797200000,
          "datetime": "2025-12-27T01:00:00",
          "open": 0.0741,
          "high": 0.0743,
          "low": 0.0737,
          "close": 0.0743,
          "volume": 25230.4,
          "close_time": 1766800799999,
          "quote_volume": 1866.0604,
          "trades": 37,
          "taker_buy_base": 11882.6,
          "taker_buy_quote": 878.62025
        },
        {
          "timestamp": 1766800800000,
          "datetime": "2025-12-27T02:00:00",
          "open": 0.0742,
          "high": 0.0745,
          "low": 0.0737,
          "close": 0.0743,
          "volume": 45468.9,
          "close_time": 1766804399999,
          "quote_volume": 3373.52128,
          "trades": 45,
          "taker_buy_base": 31653.4,
          "taker_buy_quote": 2347.76336
        },
        {
          "timestamp": 1766804400000,
          "datetime": "2025-12-27T03:00:00",
          "open": 0.0743,
          "high": 0.0746,
          "low": 0.0743,
          "close": 0.0744,
          "volume": 38020.3,
          "close_time": 1766807999999,
          "quote_volume": 2831.55737,
          "trades": 55,
          "taker_buy_base": 20837.4,
          "taker_buy_quote": 1551.98814
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 0.0744,
          "high": 0.0753,
          "low": 0.0744,
          "close": 0.075,
          "volume": 45096.5,
          "close_time": 1766811599999,
          "quote_volume": 3378.85858,
          "trades": 66,
          "taker_buy_base": 27756.6,
          "taker_buy_quote": 2079.73616
        },
        {
          "timestamp": 1766811600000,
          "datetime": "2025-12-27T05:00:00",
          "open": 0.0752,
          "high": 0.0754,
          "low": 0.0749,
          "close": 0.0754,
          "volume": 113278.8,
          "close_time": 1766815199999,
          "quote_volume": 8499.92415,
          "trades": 126,
          "taker_buy_base": 85633.0,
          "taker_buy_quote": 6426.12601
        },
        {
          "timestamp": 1766815200000,
          "datetime": "2025-12-27T06:00:00",
          "open": 0.0754,
          "high": 0.076,
          "low": 0.075,
          "close": 0.0751,
          "volume": 275685.7,
          "close_time": 1766818799999,
          "quote_volume": 20828.78237,
          "trades": 553,
          "taker_buy_base": 106029.4,
          "taker_buy_quote": 8013.23785
        },
        {
          "timestamp": 1766818800000,
          "datetime": "2025-12-27T07:00:00",
          "open": 0.0753,
          "high": 0.0758,
          "low": 0.0752,
          "close": 0.0753,
          "volume": 35959.5,
          "close_time": 1766822399999,
          "quote_volume": 2716.6381,
          "trades": 46,
          "taker_buy_base": 22275.5,
          "taker_buy_quote": 1683.99601
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 0.0754,
          "high": 0.0756,
          "low": 0.0751,
          "close": 0.0751,
          "volume": 110194.6,
          "close_time": 1766825999999,
          "quote_volume": 8294.74461,
          "trades": 86,
          "taker_buy_base": 59547.1,
          "taker_buy_quote": 4481.9894
        },
        {
          "timestamp": 1766826000000,
          "datetime": "2025-12-27T09:00:00",
          "open": 0.0753,
          "high": 0.0755,
          "low": 0.0749,
          "close": 0.075,
          "volume": 27928.4,
          "close_time": 1766829599999,
          "quote_volume": 2102.42229,
          "trades": 43,
          "taker_buy_base": 13029.0,
          "taker_buy_quote": 981.50333
        },
        {
          "timestamp": 1766829600000,
          "datetime": "2025-12-27T10:00:00",
          "open": 0.0751,
          "high": 0.0754,
          "low": 0.0745,
          "close": 0.0745,
          "volume": 375967.6,
          "close_time": 1766833199999,
          "quote_volume": 28135.05046,
          "trades": 65,
          "taker_buy_base": 316625.0,
          "taker_buy_quote": 23682.45347
        },
        {
          "timestamp": 1766833200000,
          "datetime": "2025-12-27T11:00:00",
          "open": 0.0745,
          "high": 0.0749,
          "low": 0.0743,
          "close": 0.0747,
          "volume": 188035.3,
          "close_time": 1766836799999,
          "quote_volume": 14015.7295,
          "trades": 129,
          "taker_buy_base": 87495.2,
          "taker_buy_quote": 6525.74201
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 0.0748,
          "high": 0.0749,
          "low": 0.0743,
          "close": 0.0746,
          "volume": 99708.1,
          "close_time": 1766840399999,
          "quote_volume": 7425.76715,
          "trades": 74,
          "taker_buy_base": 48094.8,
          "taker_buy_quote": 3585.26704
        },
        {
          "timestamp": 1766840400000,
          "datetime": "2025-12-27T13:00:00",
          "open": 0.0745,
          "high": 0.0746,
          "low": 0.0743,
          "close": 0.0745,
          "volume": 49617.7,
          "close_time": 1766843999999,
          "quote_volume": 3691.1812,
          "trades": 54,
          "taker_buy_base": 26131.9,
          "taker_buy_quote": 1944.62679
        },
        {
          "timestamp": 1766844000000,
          "datetime": "2025-12-27T14:00:00",
          "open": 0.0745,
          "high": 0.0746,
          "low": 0.0743,
          "close": 0.0745,
          "volume": 107469.6,
          "close_time": 1766847599999,
          "quote_volume": 8002.96976,
          "trades": 68,
          "taker_buy_base": 57412.3,
          "taker_buy_quote": 4278.11419
        },
        {
          "timestamp": 1766847600000,
          "datetime": "2025-12-27T15:00:00",
          "open": 0.0744,
          "high": 0.0748,
          "low": 0.0744,
          "close": 0.0748,
          "volume": 136742.7,
          "close_time": 1766851199999,
          "quote_volume": 10207.8804,
          "trades": 64,
          "taker_buy_base": 86406.8,
          "taker_buy_quote": 6450.6162
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 0.0748,
          "high": 0.0748,
          "low": 0.0743,
          "close": 0.0744,
          "volume": 55438.3,
          "close_time": 1766854799999,
          "quote_volume": 4125.80976,
          "trades": 48,
          "taker_buy_base": 25396.8,
          "taker_buy_quote": 1892.18649
        },
        {
          "timestamp": 1766854800000,
          "datetime": "2025-12-27T17:00:00",
          "open": 0.0743,
          "high": 0.0746,
          "low": 0.0743,
          "close": 0.0746,
          "volume": 25107.0,
          "close_time": 1766858399999,
          "quote_volume": 1869.75228,
          "trades": 30,
          "taker_buy_base": 22013.9,
          "taker_buy_quote": 1639.31633
        },
        {
          "timestamp": 1766858400000,
          "datetime": "2025-12-27T18:00:00",
          "open": 0.0745,
          "high": 0.0745,
          "low": 0.0741,
          "close": 0.0741,
          "volume": 19015.4,
          "close_time": 1766861999999,
          "quote_volume": 1411.94387,
          "trades": 40,
          "taker_buy_base": 9069.5,
          "taker_buy_quote": 673.2298
        },
        {
          "timestamp": 1766862000000,
          "datetime": "2025-12-27T19:00:00",
          "open": 0.0742,
          "high": 0.0747,
          "low": 0.0742,
          "close": 0.0745,
          "volume": 79862.3,
          "close_time": 1766865599999,
          "quote_volume": 5949.89946,
          "trades": 39,
          "taker_buy_base": 66872.7,
          "taker_buy_quote": 4981.67461
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 0.0745,
          "high": 0.0746,
          "low": 0.0744,
          "close": 0.0745,
          "volume": 61066.4,
          "close_time": 1766869199999,
          "quote_volume": 4549.96498,
          "trades": 39,
          "taker_buy_base": 46372.2,
          "taker_buy_quote": 3455.27724
        },
        {
          "timestamp": 1766869200000,
          "datetime": "2025-12-27T21:00:00",
          "open": 0.0746,
          "high": 0.075,
          "low": 0.0746,
          "close": 0.0748,
          "volume": 46759.1,
          "close_time": 1766872799999,
          "quote_volume": 3495.23237,
          "trades": 48,
          "taker_buy_base": 17223.2,
          "taker_buy_quote": 1287.92072
        },
        {
          "timestamp": 1766872800000,
          "datetime": "2025-12-27T22:00:00",
          "open": 0.0747,
          "high": 0.0751,
          "low": 0.0744,
          "close": 0.0746,
          "volume": 35430.4,
          "close_time": 1766876399999,
          "quote_volume": 2648.04101,
          "trades": 50,
          "taker_buy_base": 17084.4,
          "taker_buy_quote": 1277.43237
        },
        {
          "timestamp": 1766876400000,
          "datetime": "2025-12-27T23:00:00",
          "open": 0.075,
          "high": 0.0754,
          "low": 0.0749,
          "close": 0.0753,
          "volume": 154065.6,
          "close_time": 1766879999999,
          "quote_volume": 11590.68069,
          "trades": 91,
          "taker_buy_base": 66255.2,
          "taker_buy_quote": 4980.90889
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.0752,
          "high": 0.0756,
          "low": 0.0751,
          "close": 0.0752,
          "volume": 73001.4,
          "close_time": 1766883599999,
          "quote_volume": 5506.35049,
          "trades": 67,
          "taker_buy_base": 46442.5,
          "taker_buy_quote": 3505.9618
        },
        {
          "timestamp": 1766883600000,
          "datetime": "2025-12-28T01:00:00",
          "open": 0.0753,
          "high": 0.0753,
          "low": 0.0749,
          "close": 0.0751,
          "volume": 10207.2,
          "close_time": 1766887199999,
          "quote_volume": 765.90931,
          "trades": 19,
          "taker_buy_base": 2254.0,
          "taker_buy_quote": 169.13208
        },
        {
          "timestamp": 1766887200000,
          "datetime": "2025-12-28T02:00:00",
          "open": 0.0752,
          "high": 0.0753,
          "low": 0.075,
          "close": 0.075,
          "volume": 12313.8,
          "close_time": 1766890799999,
          "quote_volume": 925.38123,
          "trades": 25,
          "taker_buy_base": 2585.2,
          "taker_buy_quote": 194.57544
        },
        {
          "timestamp": 1766890800000,
          "datetime": "2025-12-28T03:00:00",
          "open": 0.0749,
          "high": 0.0749,
          "low": 0.0744,
          "close": 0.0746,
          "volume": 8504.5,
          "close_time": 1766894399999,
          "quote_volume": 634.07618,
          "trades": 11,
          "taker_buy_base": 1196.0,
          "taker_buy_quote": 89.2216
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 0.0746,
          "high": 0.0748,
          "low": 0.0746,
          "close": 0.0746,
          "volume": 17464.2,
          "close_time": 1766897999999,
          "quote_volume": 1304.46663,
          "trades": 15,
          "taker_buy_base": 140.0,
          "taker_buy_quote": 10.472
        },
        {
          "timestamp": 1766898000000,
          "datetime": "2025-12-28T05:00:00",
          "open": 0.0747,
          "high": 0.0747,
          "low": 0.0744,
          "close": 0.0744,
          "volume": 10110.6,
          "close_time": 1766901599999,
          "quote_volume": 753.89547,
          "trades": 11,
          "taker_buy_base": 4331.3,
          "taker_buy_quote": 322.89214
        },
        {
          "timestamp": 1766901600000,
          "datetime": "2025-12-28T06:00:00",
          "open": 0.0744,
          "high": 0.0746,
          "low": 0.0743,
          "close": 0.0744,
          "volume": 3265.6,
          "close_time": 1766905199999,
          "quote_volume": 242.93625,
          "trades": 12,
          "taker_buy_base": 1933.9,
          "taker_buy_quote": 143.94011
        },
        {
          "timestamp": 1766905200000,
          "datetime": "2025-12-28T07:00:00",
          "open": 0.0745,
          "high": 0.0745,
          "low": 0.0742,
          "close": 0.0744,
          "volume": 132596.0,
          "close_time": 1766908799999,
          "quote_volume": 9846.23464,
          "trades": 57,
          "taker_buy_base": 60028.5,
          "taker_buy_quote": 4457.8395
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 0.0744,
          "high": 0.075,
          "low": 0.0742,
          "close": 0.0749,
          "volume": 68537.3,
          "close_time": 1766912399999,
          "quote_volume": 5125.15364,
          "trades": 79,
          "taker_buy_base": 67327.6,
          "taker_buy_quote": 5034.84269
        },
        {
          "timestamp": 1766912400000,
          "datetime": "2025-12-28T09:00:00",
          "open": 0.0748,
          "high": 0.0748,
          "low": 0.0744,
          "close": 0.0744,
          "volume": 19720.2,
          "close_time": 1766915999999,
          "quote_volume": 1471.63963,
          "trades": 30,
          "taker_buy_base": 11214.0,
          "taker_buy_quote": 837.95978
        },
        {
          "timestamp": 1766916000000,
          "datetime": "2025-12-28T10:00:00",
          "open": 0.0743,
          "high": 0.0749,
          "low": 0.0743,
          "close": 0.0746,
          "volume": 10594.5,
          "close_time": 1766919599999,
          "quote_volume": 789.90055,
          "trades": 24,
          "taker_buy_base": 9145.5,
          "taker_buy_quote": 681.81207
        },
        {
          "timestamp": 1766919600000,
          "datetime": "2025-12-28T11:00:00",
          "open": 0.0746,
          "high": 0.0747,
          "low": 0.0744,
          "close": 0.0745,
          "volume": 17371.8,
          "close_time": 1766923199999,
          "quote_volume": 1294.97051,
          "trades": 17,
          "taker_buy_base": 13771.3,
          "taker_buy_quote": 1026.02316
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 0.0745,
          "high": 0.0746,
          "low": 0.0742,
          "close": 0.0744,
          "volume": 65697.5,
          "close_time": 1766926799999,
          "quote_volume": 4891.89919,
          "trades": 41,
          "taker_buy_base": 30945.8,
          "taker_buy_quote": 2304.85165
        },
        {
          "timestamp": 1766926800000,
          "datetime": "2025-12-28T13:00:00",
          "open": 0.0745,
          "high": 0.0746,
          "low": 0.0744,
          "close": 0.0746,
          "volume": 15110.0,
          "close_time": 1766930399999,
          "quote_volume": 1125.51573,
          "trades": 10,
          "taker_buy_base": 3339.9,
          "taker_buy_quote": 248.8338
        },
        {
          "timestamp": 1766930400000,
          "datetime": "2025-12-28T14:00:00",
          "open": 0.0744,
          "high": 0.0745,
          "low": 0.0742,
          "close": 0.0743,
          "volume": 34920.4,
          "close_time": 1766933999999,
          "quote_volume": 2593.88083,
          "trades": 26,
          "taker_buy_base": 9973.3,
          "taker_buy_quote": 740.23886
        },
        {
          "timestamp": 1766934000000,
          "datetime": "2025-12-28T15:00:00",
          "open": 0.0745,
          "high": 0.0752,
          "low": 0.0745,
          "close": 0.0746,
          "volume": 180003.2,
          "close_time": 1766937599999,
          "quote_volume": 13484.76943,
          "trades": 60,
          "taker_buy_base": 131947.3,
          "taker_buy_quote": 9890.03222
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 0.0748,
          "high": 0.0751,
          "low": 0.0747,
          "close": 0.0749,
          "volume": 132359.6,
          "close_time": 1766941199999,
          "quote_volume": 9936.23709,
          "trades": 31,
          "taker_buy_base": 14648.9,
          "taker_buy_quote": 1097.94645
        },
        {
          "timestamp": 1766941200000,
          "datetime": "2025-12-28T17:00:00",
          "open": 0.0749,
          "high": 0.0751,
          "low": 0.0748,
          "close": 0.0748,
          "volume": 11007.5,
          "close_time": 1766944799999,
          "quote_volume": 825.29366,
          "trades": 19,
          "taker_buy_base": 3959.0,
          "taker_buy_quote": 296.78238
        },
        {
          "timestamp": 1766944800000,
          "datetime": "2025-12-28T18:00:00",
          "open": 0.0751,
          "high": 0.0751,
          "low": 0.074,
          "close": 0.0743,
          "volume": 207721.2,
          "close_time": 1766948399999,
          "quote_volume": 15444.59458,
          "trades": 102,
          "taker_buy_base": 10670.8,
          "taker_buy_quote": 797.14967
        },
        {
          "timestamp": 1766948400000,
          "datetime": "2025-12-28T19:00:00",
          "open": 0.0745,
          "high": 0.0746,
          "low": 0.0737,
          "close": 0.0739,
          "volume": 45683.7,
          "close_time": 1766951999999,
          "quote_volume": 3381.96425,
          "trades": 39,
          "taker_buy_base": 25595.6,
          "taker_buy_quote": 1898.38869
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 0.0739,
          "high": 0.074,
          "low": 0.0736,
          "close": 0.0737,
          "volume": 204324.4,
          "close_time": 1766955599999,
          "quote_volume": 15093.61573,
          "trades": 42,
          "taker_buy_base": 54002.6,
          "taker_buy_quote": 3986.12597
        },
        {
          "timestamp": 1766955600000,
          "datetime": "2025-12-28T21:00:00",
          "open": 0.0737,
          "high": 0.0737,
          "low": 0.0733,
          "close": 0.0734,
          "volume": 361159.6,
          "close_time": 1766959199999,
          "quote_volume": 26578.88604,
          "trades": 29,
          "taker_buy_base": 927.9,
          "taker_buy_quote": 68.1568
        },
        {
          "timestamp": 1766959200000,
          "datetime": "2025-12-28T22:00:00",
          "open": 0.0735,
          "high": 0.074,
          "low": 0.0732,
          "close": 0.074,
          "volume": 65760.3,
          "close_time": 1766962799999,
          "quote_volume": 4849.08351,
          "trades": 24,
          "taker_buy_base": 13794.5,
          "taker_buy_quote": 1015.39509
        },
        {
          "timestamp": 1766962800000,
          "datetime": "2025-12-28T23:00:00",
          "open": 0.0738,
          "high": 0.0741,
          "low": 0.0735,
          "close": 0.0741,
          "volume": 6345.2,
          "close_time": 1766966399999,
          "quote_volume": 467.30859,
          "trades": 14,
          "taker_buy_base": 3880.3,
          "taker_buy_quote": 286.01928
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.0738,
          "high": 0.0744,
          "low": 0.0737,
          "close": 0.0744,
          "volume": 31636.7,
          "close_time": 1766969999999,
          "quote_volume": 2344.95115,
          "trades": 44,
          "taker_buy_base": 28707.1,
          "taker_buy_quote": 2127.47719
        },
        {
          "timestamp": 1766970000000,
          "datetime": "2025-12-29T01:00:00",
          "open": 0.0744,
          "high": 0.0748,
          "low": 0.0739,
          "close": 0.0746,
          "volume": 36808.7,
          "close_time": 1766973599999,
          "quote_volume": 2732.58541,
          "trades": 33,
          "taker_buy_base": 30244.4,
          "taker_buy_quote": 2244.63112
        },
        {
          "timestamp": 1766973600000,
          "datetime": "2025-12-29T02:00:00",
          "open": 0.0746,
          "high": 0.075,
          "low": 0.0745,
          "close": 0.0747,
          "volume": 36981.4,
          "close_time": 1766977199999,
          "quote_volume": 2762.03588,
          "trades": 27,
          "taker_buy_base": 28208.9,
          "taker_buy_quote": 2106.38607
        },
        {
          "timestamp": 1766977200000,
          "datetime": "2025-12-29T03:00:00",
          "open": 0.0746,
          "high": 0.0755,
          "low": 0.0746,
          "close": 0.0752,
          "volume": 40346.6,
          "close_time": 1766980799999,
          "quote_volume": 3032.04983,
          "trades": 49,
          "taker_buy_base": 23966.2,
          "taker_buy_quote": 1801.25931
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 0.0751,
          "high": 0.0752,
          "low": 0.075,
          "close": 0.075,
          "volume": 24004.0,
          "close_time": 1766984399999,
          "quote_volume": 1802.21187,
          "trades": 19,
          "taker_buy_base": 14133.0,
          "taker_buy_quote": 1061.17517
        },
        {
          "timestamp": 1766984400000,
          "datetime": "2025-12-29T05:00:00",
          "open": 0.0749,
          "high": 0.075,
          "low": 0.0747,
          "close": 0.0747,
          "volume": 15975.2,
          "close_time": 1766987999999,
          "quote_volume": 1196.22925,
          "trades": 20,
          "taker_buy_base": 6189.0,
          "taker_buy_quote": 463.38037
        },
        {
          "timestamp": 1766988000000,
          "datetime": "2025-12-29T06:00:00",
          "open": 0.0747,
          "high": 0.0751,
          "low": 0.0746,
          "close": 0.0746,
          "volume": 119445.7,
          "close_time": 1766991599999,
          "quote_volume": 8918.61884,
          "trades": 36,
          "taker_buy_base": 102627.7,
          "taker_buy_quote": 7660.50719
        },
        {
          "timestamp": 1766991600000,
          "datetime": "2025-12-29T07:00:00",
          "open": 0.0746,
          "high": 0.0751,
          "low": 0.0742,
          "close": 0.0751,
          "volume": 86759.2,
          "close_time": 1766995199999,
          "quote_volume": 6465.18029,
          "trades": 36,
          "taker_buy_base": 65227.3,
          "taker_buy_quote": 4857.0389
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 0.075,
          "high": 0.0751,
          "low": 0.0746,
          "close": 0.0747,
          "volume": 57801.5,
          "close_time": 1766998799999,
          "quote_volume": 4333.12552,
          "trades": 33,
          "taker_buy_base": 11316.6,
          "taker_buy_quote": 847.6396
        },
        {
          "timestamp": 1766998800000,
          "datetime": "2025-12-29T09:00:00",
          "open": 0.0746,
          "high": 0.0747,
          "low": 0.0735,
          "close": 0.0738,
          "volume": 35746.5,
          "close_time": 1767002399999,
          "quote_volume": 2646.85641,
          "trades": 39,
          "taker_buy_base": 15738.0,
          "taker_buy_quote": 1169.61999
        },
        {
          "timestamp": 1767002400000,
          "datetime": "2025-12-29T10:00:00",
          "open": 0.0738,
          "high": 0.0742,
          "low": 0.0737,
          "close": 0.0737,
          "volume": 105584.7,
          "close_time": 1767005999999,
          "quote_volume": 7814.73591,
          "trades": 41,
          "taker_buy_base": 83404.9,
          "taker_buy_quote": 6176.81333
        },
        {
          "timestamp": 1767006000000,
          "datetime": "2025-12-29T11:00:00",
          "open": 0.0736,
          "high": 0.0739,
          "low": 0.0735,
          "close": 0.0738,
          "volume": 20087.4,
          "close_time": 1767009599999,
          "quote_volume": 1482.22124,
          "trades": 18,
          "taker_buy_base": 17553.8,
          "taker_buy_quote": 1295.95159
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 0.0736,
          "high": 0.0737,
          "low": 0.0726,
          "close": 0.0736,
          "volume": 103080.6,
          "close_time": 1767013199999,
          "quote_volume": 7556.87545,
          "trades": 80,
          "taker_buy_base": 39514.4,
          "taker_buy_quote": 2896.33539
        },
        {
          "timestamp": 1767013200000,
          "datetime": "2025-12-29T13:00:00",
          "open": 0.0736,
          "high": 0.0736,
          "low": 0.0728,
          "close": 0.0731,
          "volume": 39902.4,
          "close_time": 1767016799999,
          "quote_volume": 2909.17748,
          "trades": 28,
          "taker_buy_base": 7942.1,
          "taker_buy_quote": 580.06737
        },
        {
          "timestamp": 1767016800000,
          "datetime": "2025-12-29T14:00:00",
          "open": 0.073,
          "high": 0.0743,
          "low": 0.0729,
          "close": 0.0733,
          "volume": 82850.5,
          "close_time": 1767020399999,
          "quote_volume": 6086.2034,
          "trades": 43,
          "taker_buy_base": 60133.8,
          "taker_buy_quote": 4425.44095
        },
        {
          "timestamp": 1767020400000,
          "datetime": "2025-12-29T15:00:00",
          "open": 0.0734,
          "high": 0.0737,
          "low": 0.0733,
          "close": 0.0733,
          "volume": 42640.2,
          "close_time": 1767023999999,
          "quote_volume": 3134.77797,
          "trades": 55,
          "taker_buy_base": 13527.8,
          "taker_buy_quote": 994.28546
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 0.0732,
          "high": 0.0733,
          "low": 0.0729,
          "close": 0.073,
          "volume": 25762.7,
          "close_time": 1767027599999,
          "quote_volume": 1882.64883,
          "trades": 45,
          "taker_buy_base": 12542.2,
          "taker_buy_quote": 916.80092
        },
        {
          "timestamp": 1767027600000,
          "datetime": "2025-12-29T17:00:00",
          "open": 0.073,
          "high": 0.0733,
          "low": 0.073,
          "close": 0.073,
          "volume": 25409.6,
          "close_time": 1767031199999,
          "quote_volume": 1859.13508,
          "trades": 32,
          "taker_buy_base": 12585.1,
          "taker_buy_quote": 920.90098
        },
        {
          "timestamp": 1767031200000,
          "datetime": "2025-12-29T18:00:00",
          "open": 0.073,
          "high": 0.0732,
          "low": 0.0725,
          "close": 0.0726,
          "volume": 7793.1,
          "close_time": 1767034799999,
          "quote_volume": 568.21295,
          "trades": 16,
          "taker_buy_base": 5355.3,
          "taker_buy_quote": 390.24534
        },
        {
          "timestamp": 1767034800000,
          "datetime": "2025-12-29T19:00:00",
          "open": 0.0725,
          "high": 0.073,
          "low": 0.0723,
          "close": 0.0726,
          "volume": 30529.3,
          "close_time": 1767038399999,
          "quote_volume": 2215.57207,
          "trades": 20,
          "taker_buy_base": 3295.4,
          "taker_buy_quote": 239.3506
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 0.0725,
          "high": 0.0726,
          "low": 0.0719,
          "close": 0.0722,
          "volume": 59594.9,
          "close_time": 1767041999999,
          "quote_volume": 4301.27974,
          "trades": 34,
          "taker_buy_base": 7644.1,
          "taker_buy_quote": 554.14734
        },
        {
          "timestamp": 1767042000000,
          "datetime": "2025-12-29T21:00:00",
          "open": 0.0722,
          "high": 0.073,
          "low": 0.0722,
          "close": 0.0728,
          "volume": 253627.8,
          "close_time": 1767045599999,
          "quote_volume": 18494.70978,
          "trades": 51,
          "taker_buy_base": 62440.3,
          "taker_buy_quote": 4543.98329
        },
        {
          "timestamp": 1767045600000,
          "datetime": "2025-12-29T22:00:00",
          "open": 0.0728,
          "high": 0.0729,
          "low": 0.0725,
          "close": 0.0727,
          "volume": 75233.3,
          "close_time": 1767049199999,
          "quote_volume": 5465.10128,
          "trades": 37,
          "taker_buy_base": 14151.8,
          "taker_buy_quote": 1028.84137
        },
        {
          "timestamp": 1767049200000,
          "datetime": "2025-12-29T23:00:00",
          "open": 0.0727,
          "high": 0.0729,
          "low": 0.0722,
          "close": 0.0722,
          "volume": 117942.1,
          "close_time": 1767052799999,
          "quote_volume": 8581.46236,
          "trades": 82,
          "taker_buy_base": 22342.2,
          "taker_buy_quote": 1626.87296
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.0723,
          "high": 0.0723,
          "low": 0.0702,
          "close": 0.0707,
          "volume": 344209.5,
          "close_time": 1767056399999,
          "quote_volume": 24408.89863,
          "trades": 239,
          "taker_buy_base": 127715.6,
          "taker_buy_quote": 9081.07523
        },
        {
          "timestamp": 1767056400000,
          "datetime": "2025-12-30T01:00:00",
          "open": 0.0706,
          "high": 0.0706,
          "low": 0.0702,
          "close": 0.0705,
          "volume": 108239.5,
          "close_time": 1767059999999,
          "quote_volume": 7623.77882,
          "trades": 85,
          "taker_buy_base": 57442.6,
          "taker_buy_quote": 4045.0064
        },
        {
          "timestamp": 1767060000000,
          "datetime": "2025-12-30T02:00:00",
          "open": 0.0705,
          "high": 0.0709,
          "low": 0.0701,
          "close": 0.0701,
          "volume": 76792.3,
          "close_time": 1767063599999,
          "quote_volume": 5421.20416,
          "trades": 69,
          "taker_buy_base": 35717.9,
          "taker_buy_quote": 2518.78822
        },
        {
          "timestamp": 1767063600000,
          "datetime": "2025-12-30T03:00:00",
          "open": 0.0702,
          "high": 0.0707,
          "low": 0.0698,
          "close": 0.0707,
          "volume": 64392.2,
          "close_time": 1767067199999,
          "quote_volume": 4512.23339,
          "trades": 47,
          "taker_buy_base": 50730.3,
          "taker_buy_quote": 3553.2293
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 0.0704,
          "high": 0.0705,
          "low": 0.0703,
          "close": 0.0705,
          "volume": 4040.2,
          "close_time": 1767070799999,
          "quote_volume": 284.35612,
          "trades": 4,
          "taker_buy_base": 150.3,
          "taker_buy_quote": 10.59615
        },
        {
          "timestamp": 1767070800000,
          "datetime": "2025-12-30T05:00:00",
          "open": 0.0704,
          "high": 0.0705,
          "low": 0.0702,
          "close": 0.0702,
          "volume": 12932.4,
          "close_time": 1767074399999,
          "quote_volume": 909.74984,
          "trades": 14,
          "taker_buy_base": 11731.8,
          "taker_buy_quote": 825.46772
        },
        {
          "timestamp": 1767074400000,
          "datetime": "2025-12-30T06:00:00",
          "open": 0.0706,
          "high": 0.0708,
          "low": 0.0704,
          "close": 0.0705,
          "volume": 126874.0,
          "close_time": 1767077999999,
          "quote_volume": 8954.91687,
          "trades": 37,
          "taker_buy_base": 100427.3,
          "taker_buy_quote": 7089.53702
        },
        {
          "timestamp": 1767078000000,
          "datetime": "2025-12-30T07:00:00",
          "open": 0.0708,
          "high": 0.071,
          "low": 0.0707,
          "close": 0.0707,
          "volume": 15832.0,
          "close_time": 1767081599999,
          "quote_volume": 1122.04044,
          "trades": 19,
          "taker_buy_base": 7087.9,
          "taker_buy_quote": 503.09117
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 0.071,
          "high": 0.0714,
          "low": 0.071,
          "close": 0.071,
          "volume": 79987.5,
          "close_time": 1767085199999,
          "quote_volume": 5693.96441,
          "trades": 59,
          "taker_buy_base": 57141.1,
          "taker_buy_quote": 4069.89017
        },
        {
          "timestamp": 1767085200000,
          "datetime": "2025-12-30T09:00:00",
          "open": 0.0712,
          "high": 0.0715,
          "low": 0.0711,
          "close": 0.0715,
          "volume": 154490.0,
          "close_time": 1767088799999,
          "quote_volume": 11023.99797,
          "trades": 79,
          "taker_buy_base": 36175.6,
          "taker_buy_quote": 2582.54693
        },
        {
          "timestamp": 1767088800000,
          "datetime": "2025-12-30T10:00:00",
          "open": 0.0715,
          "high": 0.0716,
          "low": 0.0711,
          "close": 0.0712,
          "volume": 7558.7,
          "close_time": 1767092399999,
          "quote_volume": 538.66617,
          "trades": 12,
          "taker_buy_base": 2558.7,
          "taker_buy_quote": 182.66617
        },
        {
          "timestamp": 1767092400000,
          "datetime": "2025-12-30T11:00:00",
          "open": 0.0713,
          "high": 0.0714,
          "low": 0.0713,
          "close": 0.0714,
          "volume": 4881.1,
          "close_time": 1767095999999,
          "quote_volume": 348.34329,
          "trades": 14,
          "taker_buy_base": 4881.1,
          "taker_buy_quote": 348.34329
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 0.0714,
          "high": 0.0714,
          "low": 0.0711,
          "close": 0.0712,
          "volume": 28229.7,
          "close_time": 1767099599999,
          "quote_volume": 2009.86162,
          "trades": 22,
          "taker_buy_base": 27208.5,
          "taker_buy_quote": 1937.2543
        },
        {
          "timestamp": 1767099600000,
          "datetime": "2025-12-30T13:00:00",
          "open": 0.0713,
          "high": 0.0716,
          "low": 0.0713,
          "close": 0.0715,
          "volume": 10975.0,
          "close_time": 1767103199999,
          "quote_volume": 783.50572,
          "trades": 12,
          "taker_buy_base": 4566.9,
          "taker_buy_quote": 326.59625
        },
        {
          "timestamp": 1767103200000,
          "datetime": "2025-12-30T14:00:00",
          "open": 0.0713,
          "high": 0.0715,
          "low": 0.0705,
          "close": 0.0706,
          "volume": 41315.1,
          "close_time": 1767106799999,
          "quote_volume": 2928.94378,
          "trades": 49,
          "taker_buy_base": 23034.4,
          "taker_buy_quote": 1633.67856
        },
        {
          "timestamp": 1767106800000,
          "datetime": "2025-12-30T15:00:00",
          "open": 0.0707,
          "high": 0.0711,
          "low": 0.0699,
          "close": 0.0708,
          "volume": 161063.5,
          "close_time": 1767110399999,
          "quote_volume": 11363.42795,
          "trades": 126,
          "taker_buy_base": 55847.8,
          "taker_buy_quote": 3944.33515
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 0.0709,
          "high": 0.071,
          "low": 0.0706,
          "close": 0.0709,
          "volume": 52139.3,
          "close_time": 1767113999999,
          "quote_volume": 3692.4845,
          "trades": 78,
          "taker_buy_base": 19265.9,
          "taker_buy_quote": 1365.30607
        },
        {
          "timestamp": 1767114000000,
          "datetime": "2025-12-30T17:00:00",
          "open": 0.0709,
          "high": 0.0709,
          "low": 0.0705,
          "close": 0.0707,
          "volume": 60937.9,
          "close_time": 1767117599999,
          "quote_volume": 4307.56271,
          "trades": 68,
          "taker_buy_base": 17773.3,
          "taker_buy_quote": 1256.74244
        },
        {
          "timestamp": 1767117600000,
          "datetime": "2025-12-30T18:00:00",
          "open": 0.0707,
          "high": 0.0708,
          "low": 0.0703,
          "close": 0.0704,
          "volume": 67755.3,
          "close_time": 1767121199999,
          "quote_volume": 4791.5596,
          "trades": 34,
          "taker_buy_base": 14406.8,
          "taker_buy_quote": 1019.64869
        },
        {
          "timestamp": 1767121200000,
          "datetime": "2025-12-30T19:00:00",
          "open": 0.0704,
          "high": 0.0709,
          "low": 0.0701,
          "close": 0.0706,
          "volume": 36549.8,
          "close_time": 1767124799999,
          "quote_volume": 2574.00928,
          "trades": 34,
          "taker_buy_base": 18190.8,
          "taker_buy_quote": 1281.42422
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 0.0706,
          "high": 0.0706,
          "low": 0.0701,
          "close": 0.0702,
          "volume": 122527.2,
          "close_time": 1767128399999,
          "quote_volume": 8625.09016,
          "trades": 26,
          "taker_buy_base": 104007.7,
          "taker_buy_quote": 7321.324
        },
        {
          "timestamp": 1767128400000,
          "datetime": "2025-12-30T21:00:00",
          "open": 0.0701,
          "high": 0.0703,
          "low": 0.0701,
          "close": 0.0702,
          "volume": 22637.6,
          "close_time": 1767131999999,
          "quote_volume": 1587.95343,
          "trades": 28,
          "taker_buy_base": 19202.2,
          "taker_buy_quote": 1346.78835
        },
        {
          "timestamp": 1767132000000,
          "datetime": "2025-12-30T22:00:00",
          "open": 0.0701,
          "high": 0.0702,
          "low": 0.07,
          "close": 0.0702,
          "volume": 30152.7,
          "close_time": 1767135599999,
          "quote_volume": 2113.53089,
          "trades": 14,
          "taker_buy_base": 16100.0,
          "taker_buy_quote": 1129.32225
        },
        {
          "timestamp": 1767135600000,
          "datetime": "2025-12-30T23:00:00",
          "open": 0.0703,
          "high": 0.0703,
          "low": 0.07,
          "close": 0.0701,
          "volume": 36550.0,
          "close_time": 1767139199999,
          "quote_volume": 2564.04488,
          "trades": 18,
          "taker_buy_base": 19974.7,
          "taker_buy_quote": 1401.40299
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.0701,
          "high": 0.0701,
          "low": 0.0697,
          "close": 0.0699,
          "volume": 28779.7,
          "close_time": 1767142799999,
          "quote_volume": 2014.51934,
          "trades": 24,
          "taker_buy_base": 13792.8,
          "taker_buy_quote": 966.79246
        },
        {
          "timestamp": 1767142800000,
          "datetime": "2025-12-31T01:00:00",
          "open": 0.0699,
          "high": 0.0704,
          "low": 0.0698,
          "close": 0.0702,
          "volume": 18432.2,
          "close_time": 1767146399999,
          "quote_volume": 1292.62341,
          "trades": 29,
          "taker_buy_base": 15230.8,
          "taker_buy_quote": 1068.39601
        },
        {
          "timestamp": 1767146400000,
          "datetime": "2025-12-31T02:00:00",
          "open": 0.0702,
          "high": 0.0705,
          "low": 0.0701,
          "close": 0.0702,
          "volume": 34495.5,
          "close_time": 1767149999999,
          "quote_volume": 2426.45312,
          "trades": 20,
          "taker_buy_base": 19050.0,
          "taker_buy_quote": 1341.89474
        },
        {
          "timestamp": 1767150000000,
          "datetime": "2025-12-31T03:00:00",
          "open": 0.0702,
          "high": 0.0702,
          "low": 0.0698,
          "close": 0.07,
          "volume": 10498.4,
          "close_time": 1767153599999,
          "quote_volume": 735.60339,
          "trades": 16,
          "taker_buy_base": 9077.1,
          "taker_buy_quote": 636.12495
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 0.0703,
          "high": 0.0703,
          "low": 0.0701,
          "close": 0.0701,
          "volume": 1920.9,
          "close_time": 1767157199999,
          "quote_volume": 134.68245,
          "trades": 6,
          "taker_buy_base": 1920.9,
          "taker_buy_quote": 134.68245
        },
        {
          "timestamp": 1767157200000,
          "datetime": "2025-12-31T05:00:00",
          "open": 0.0701,
          "high": 0.0702,
          "low": 0.0701,
          "close": 0.0701,
          "volume": 28645.5,
          "close_time": 1767160799999,
          "quote_volume": 2008.82287,
          "trades": 19,
          "taker_buy_base": 12556.4,
          "taker_buy_quote": 880.67696
        },
        {
          "timestamp": 1767160800000,
          "datetime": "2025-12-31T06:00:00",
          "open": 0.0701,
          "high": 0.0702,
          "low": 0.07,
          "close": 0.0701,
          "volume": 37191.6,
          "close_time": 1767164399999,
          "quote_volume": 2607.53725,
          "trades": 51,
          "taker_buy_base": 25501.7,
          "taker_buy_quote": 1788.14788
        },
        {
          "timestamp": 1767164400000,
          "datetime": "2025-12-31T07:00:00",
          "open": 0.0701,
          "high": 0.0702,
          "low": 0.0698,
          "close": 0.0702,
          "volume": 26138.8,
          "close_time": 1767167999999,
          "quote_volume": 1829.80306,
          "trades": 20,
          "taker_buy_base": 7288.5,
          "taker_buy_quote": 511.14429
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 0.0701,
          "high": 0.0704,
          "low": 0.0701,
          "close": 0.0701,
          "volume": 28457.8,
          "close_time": 1767171599999,
          "quote_volume": 1997.33356,
          "trades": 28,
          "taker_buy_base": 9120.4,
          "taker_buy_quote": 640.52397
        },
        {
          "timestamp": 1767171600000,
          "datetime": "2025-12-31T09:00:00",
          "open": 0.0701,
          "high": 0.0704,
          "low": 0.0699,
          "close": 0.0703,
          "volume": 20127.5,
          "close_time": 1767175199999,
          "quote_volume": 1413.31581,
          "trades": 24,
          "taker_buy_base": 14419.8,
          "taker_buy_quote": 1013.28132
        },
        {
          "timestamp": 1767175200000,
          "datetime": "2025-12-31T10:00:00",
          "open": 0.0702,
          "high": 0.0703,
          "low": 0.0698,
          "close": 0.0698,
          "volume": 30021.7,
          "close_time": 1767178799999,
          "quote_volume": 2102.76736,
          "trades": 27,
          "taker_buy_base": 7815.3,
          "taker_buy_quote": 548.29095
        },
        {
          "timestamp": 1767178800000,
          "datetime": "2025-12-31T11:00:00",
          "open": 0.0699,
          "high": 0.0701,
          "low": 0.0699,
          "close": 0.0701,
          "volume": 45670.7,
          "close_time": 1767182399999,
          "quote_volume": 3197.74896,
          "trades": 17,
          "taker_buy_base": 9824.3,
          "taker_buy_quote": 688.02354
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 0.07,
          "high": 0.07,
          "low": 0.0697,
          "close": 0.0697,
          "volume": 28403.1,
          "close_time": 1767185999999,
          "quote_volume": 1982.97499,
          "trades": 34,
          "taker_buy_base": 7761.2,
          "taker_buy_quote": 541.8512
        },
        {
          "timestamp": 1767186000000,
          "datetime": "2025-12-31T13:00:00",
          "open": 0.0698,
          "high": 0.071,
          "low": 0.0697,
          "close": 0.0707,
          "volume": 91883.2,
          "close_time": 1767189599999,
          "quote_volume": 6488.12716,
          "trades": 51,
          "taker_buy_base": 57530.2,
          "taker_buy_quote": 4062.74261
        },
        {
          "timestamp": 1767189600000,
          "datetime": "2025-12-31T14:00:00",
          "open": 0.0707,
          "high": 0.0729,
          "low": 0.0707,
          "close": 0.0719,
          "volume": 244722.2,
          "close_time": 1767193199999,
          "quote_volume": 17554.24178,
          "trades": 171,
          "taker_buy_base": 116254.3,
          "taker_buy_quote": 8329.87031
        },
        {
          "timestamp": 1767193200000,
          "datetime": "2025-12-31T15:00:00",
          "open": 0.072,
          "high": 0.072,
          "low": 0.0706,
          "close": 0.0707,
          "volume": 191765.5,
          "close_time": 1767196799999,
          "quote_volume": 13625.85187,
          "trades": 104,
          "taker_buy_base": 79092.1,
          "taker_buy_quote": 5614.62976
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 0.0707,
          "high": 0.0707,
          "low": 0.068,
          "close": 0.069,
          "volume": 413549.5,
          "close_time": 1767200399999,
          "quote_volume": 28485.44534,
          "trades": 244,
          "taker_buy_base": 213748.7,
          "taker_buy_quote": 14723.23925
        },
        {
          "timestamp": 1767200400000,
          "datetime": "2025-12-31T17:00:00",
          "open": 0.0688,
          "high": 0.0691,
          "low": 0.0686,
          "close": 0.0688,
          "volume": 170646.8,
          "close_time": 1767203999999,
          "quote_volume": 11755.67062,
          "trades": 53,
          "taker_buy_base": 68489.2,
          "taker_buy_quote": 4719.16654
        },
        {
          "timestamp": 1767204000000,
          "datetime": "2025-12-31T18:00:00",
          "open": 0.0686,
          "high": 0.0692,
          "low": 0.0686,
          "close": 0.0687,
          "volume": 24072.0,
          "close_time": 1767207599999,
          "quote_volume": 1658.70122,
          "trades": 27,
          "taker_buy_base": 8774.8,
          "taker_buy_quote": 604.53528
        },
        {
          "timestamp": 1767207600000,
          "datetime": "2025-12-31T19:00:00",
          "open": 0.0687,
          "high": 0.0695,
          "low": 0.0687,
          "close": 0.069,
          "volume": 76978.1,
          "close_time": 1767211199999,
          "quote_volume": 5317.52151,
          "trades": 49,
          "taker_buy_base": 22584.6,
          "taker_buy_quote": 1561.51343
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 0.069,
          "high": 0.0697,
          "low": 0.0687,
          "close": 0.0694,
          "volume": 72027.2,
          "close_time": 1767214799999,
          "quote_volume": 4979.73974,
          "trades": 63,
          "taker_buy_base": 41299.1,
          "taker_buy_quote": 2852.27409
        },
        {
          "timestamp": 1767214800000,
          "datetime": "2025-12-31T21:00:00",
          "open": 0.0694,
          "high": 0.07,
          "low": 0.0692,
          "close": 0.0692,
          "volume": 112736.9,
          "close_time": 1767218399999,
          "quote_volume": 7816.97421,
          "trades": 65,
          "taker_buy_base": 46473.8,
          "taker_buy_quote": 3227.71708
        },
        {
          "timestamp": 1767218400000,
          "datetime": "2025-12-31T22:00:00",
          "open": 0.0691,
          "high": 0.0692,
          "low": 0.0688,
          "close": 0.069,
          "volume": 99536.7,
          "close_time": 1767221999999,
          "quote_volume": 6861.93712,
          "trades": 33,
          "taker_buy_base": 30431.0,
          "taker_buy_quote": 2100.339
        },
        {
          "timestamp": 1767222000000,
          "datetime": "2025-12-31T23:00:00",
          "open": 0.0693,
          "high": 0.0694,
          "low": 0.0692,
          "close": 0.0692,
          "volume": 42621.2,
          "close_time": 1767225599999,
          "quote_volume": 2953.87551,
          "trades": 19,
          "taker_buy_base": 21812.7,
          "taker_buy_quote": 1512.49664
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.0693,
          "high": 0.0693,
          "low": 0.0689,
          "close": 0.069,
          "volume": 79122.9,
          "close_time": 1767229199999,
          "quote_volume": 5462.88618,
          "trades": 62,
          "taker_buy_base": 28888.4,
          "taker_buy_quote": 1994.74499
        },
        {
          "timestamp": 1767229200000,
          "datetime": "2026-01-01T01:00:00",
          "open": 0.069,
          "high": 0.0692,
          "low": 0.0689,
          "close": 0.069,
          "volume": 33350.8,
          "close_time": 1767232799999,
          "quote_volume": 2304.03798,
          "trades": 22,
          "taker_buy_base": 16469.3,
          "taker_buy_quote": 1137.74897
        },
        {
          "timestamp": 1767232800000,
          "datetime": "2026-01-01T02:00:00",
          "open": 0.069,
          "high": 0.0693,
          "low": 0.069,
          "close": 0.0692,
          "volume": 30823.5,
          "close_time": 1767236399999,
          "quote_volume": 2130.68905,
          "trades": 32,
          "taker_buy_base": 13156.9,
          "taker_buy_quote": 909.72721
        },
        {
          "timestamp": 1767236400000,
          "datetime": "2026-01-01T03:00:00",
          "open": 0.0691,
          "high": 0.0692,
          "low": 0.069,
          "close": 0.069,
          "volume": 16835.8,
          "close_time": 1767239999999,
          "quote_volume": 1163.15948,
          "trades": 20,
          "taker_buy_base": 7692.5,
          "taker_buy_quote": 531.5732
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 0.0689,
          "high": 0.069,
          "low": 0.0688,
          "close": 0.0689,
          "volume": 20833.4,
          "close_time": 1767243599999,
          "quote_volume": 1436.26614,
          "trades": 18,
          "taker_buy_base": 9757.7,
          "taker_buy_quote": 673.16487
        },
        {
          "timestamp": 1767243600000,
          "datetime": "2026-01-01T05:00:00",
          "open": 0.069,
          "high": 0.0696,
          "low": 0.0689,
          "close": 0.0696,
          "volume": 19631.8,
          "close_time": 1767247199999,
          "quote_volume": 1362.63744,
          "trades": 36,
          "taker_buy_base": 10753.1,
          "taker_buy_quote": 746.65163
        },
        {
          "timestamp": 1767247200000,
          "datetime": "2026-01-01T06:00:00",
          "open": 0.0696,
          "high": 0.0696,
          "low": 0.0693,
          "close": 0.0693,
          "volume": 17191.3,
          "close_time": 1767250799999,
          "quote_volume": 1193.11915,
          "trades": 20,
          "taker_buy_base": 9533.2,
          "taker_buy_quote": 661.60408
        },
        {
          "timestamp": 1767250800000,
          "datetime": "2026-01-01T07:00:00",
          "open": 0.0694,
          "high": 0.0696,
          "low": 0.0694,
          "close": 0.0696,
          "volume": 21027.1,
          "close_time": 1767254399999,
          "quote_volume": 1461.0607,
          "trades": 16,
          "taker_buy_base": 10113.7,
          "taker_buy_quote": 703.15378
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 0.0696,
          "high": 0.0698,
          "low": 0.0695,
          "close": 0.0698,
          "volume": 31133.4,
          "close_time": 1767257999999,
          "quote_volume": 2167.4351,
          "trades": 42,
          "taker_buy_base": 20154.5,
          "taker_buy_quote": 1403.27564
        },
        {
          "timestamp": 1767258000000,
          "datetime": "2026-01-01T09:00:00",
          "open": 0.0699,
          "high": 0.0701,
          "low": 0.0699,
          "close": 0.0699,
          "volume": 212094.2,
          "close_time": 1767261599999,
          "quote_volume": 14855.23851,
          "trades": 108,
          "taker_buy_base": 74554.6,
          "taker_buy_quote": 5221.44891
        },
        {
          "timestamp": 1767261600000,
          "datetime": "2026-01-01T10:00:00",
          "open": 0.0699,
          "high": 0.0701,
          "low": 0.0699,
          "close": 0.07,
          "volume": 87783.9,
          "close_time": 1767265199999,
          "quote_volume": 6142.60148,
          "trades": 28,
          "taker_buy_base": 63603.7,
          "taker_buy_quote": 4452.01157
        },
        {
          "timestamp": 1767265200000,
          "datetime": "2026-01-01T11:00:00",
          "open": 0.0702,
          "high": 0.0703,
          "low": 0.0701,
          "close": 0.0701,
          "volume": 40548.6,
          "close_time": 1767268799999,
          "quote_volume": 2847.11316,
          "trades": 34,
          "taker_buy_base": 30237.3,
          "taker_buy_quote": 2123.64057
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 0.0702,
          "high": 0.0706,
          "low": 0.07,
          "close": 0.0705,
          "volume": 139975.8,
          "close_time": 1767272399999,
          "quote_volume": 9830.87211,
          "trades": 61,
          "taker_buy_base": 93388.5,
          "taker_buy_quote": 6561.02252
        },
        {
          "timestamp": 1767272400000,
          "datetime": "2026-01-01T13:00:00",
          "open": 0.0705,
          "high": 0.0725,
          "low": 0.0705,
          "close": 0.0725,
          "volume": 296891.6,
          "close_time": 1767275999999,
          "quote_volume": 21310.44556,
          "trades": 148,
          "taker_buy_base": 105746.6,
          "taker_buy_quote": 7600.16769
        },
        {
          "timestamp": 1767276000000,
          "datetime": "2026-01-01T14:00:00",
          "open": 0.0723,
          "high": 0.0739,
          "low": 0.0718,
          "close": 0.0731,
          "volume": 863490.0,
          "close_time": 1767279599999,
          "quote_volume": 62807.30372,
          "trades": 269,
          "taker_buy_base": 620076.0,
          "taker_buy_quote": 45042.77681
        },
        {
          "timestamp": 1767279600000,
          "datetime": "2026-01-01T15:00:00",
          "open": 0.0732,
          "high": 0.0732,
          "low": 0.0721,
          "close": 0.0725,
          "volume": 157153.9,
          "close_time": 1767283199999,
          "quote_volume": 11427.36812,
          "trades": 131,
          "taker_buy_base": 98284.5,
          "taker_buy_quote": 7145.6401
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 0.0726,
          "high": 0.074,
          "low": 0.0726,
          "close": 0.0732,
          "volume": 111089.2,
          "close_time": 1767286799999,
          "quote_volume": 8153.08549,
          "trades": 127,
          "taker_buy_base": 53150.3,
          "taker_buy_quote": 3899.96413
        },
        {
          "timestamp": 1767286800000,
          "datetime": "2026-01-01T17:00:00",
          "open": 0.0732,
          "high": 0.0734,
          "low": 0.0726,
          "close": 0.0727,
          "volume": 58102.0,
          "close_time": 1767290399999,
          "quote_volume": 4226.18656,
          "trades": 61,
          "taker_buy_base": 39752.4,
          "taker_buy_quote": 2891.06422
        },
        {
          "timestamp": 1767290400000,
          "datetime": "2026-01-01T18:00:00",
          "open": 0.0727,
          "high": 0.0728,
          "low": 0.0724,
          "close": 0.0726,
          "volume": 36036.6,
          "close_time": 1767293999999,
          "quote_volume": 2614.43745,
          "trades": 44,
          "taker_buy_base": 14243.9,
          "taker_buy_quote": 1034.53974
        },
        {
          "timestamp": 1767294000000,
          "datetime": "2026-01-01T19:00:00",
          "open": 0.0727,
          "high": 0.073,
          "low": 0.0726,
          "close": 0.0728,
          "volume": 51491.8,
          "close_time": 1767297599999,
          "quote_volume": 3744.44495,
          "trades": 45,
          "taker_buy_base": 20620.9,
          "taker_buy_quote": 1501.41881
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 0.073,
          "high": 0.0736,
          "low": 0.0728,
          "close": 0.073,
          "volume": 109598.3,
          "close_time": 1767301199999,
          "quote_volume": 8019.0753,
          "trades": 92,
          "taker_buy_base": 65845.5,
          "taker_buy_quote": 4820.97937
        },
        {
          "timestamp": 1767301200000,
          "datetime": "2026-01-01T21:00:00",
          "open": 0.073,
          "high": 0.0731,
          "low": 0.0728,
          "close": 0.0731,
          "volume": 43184.1,
          "close_time": 1767304799999,
          "quote_volume": 3146.28998,
          "trades": 32,
          "taker_buy_base": 15552.4,
          "taker_buy_quote": 1134.10017
        },
        {
          "timestamp": 1767304800000,
          "datetime": "2026-01-01T22:00:00",
          "open": 0.0732,
          "high": 0.0735,
          "low": 0.073,
          "close": 0.0733,
          "volume": 205096.7,
          "close_time": 1767308399999,
          "quote_volume": 15031.37311,
          "trades": 43,
          "taker_buy_base": 115060.0,
          "taker_buy_quote": 8433.49457
        },
        {
          "timestamp": 1767308400000,
          "datetime": "2026-01-01T23:00:00",
          "open": 0.0735,
          "high": 0.0735,
          "low": 0.0733,
          "close": 0.0735,
          "volume": 23426.9,
          "close_time": 1767311999999,
          "quote_volume": 1720.20507,
          "trades": 22,
          "taker_buy_base": 9276.9,
          "taker_buy_quote": 681.51578
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.0736,
          "high": 0.0737,
          "low": 0.0734,
          "close": 0.0735,
          "volume": 20353.0,
          "close_time": 1767315599999,
          "quote_volume": 1498.85411,
          "trades": 19,
          "taker_buy_base": 7152.8,
          "taker_buy_quote": 526.61825
        },
        {
          "timestamp": 1767315600000,
          "datetime": "2026-01-02T01:00:00",
          "open": 0.0736,
          "high": 0.0737,
          "low": 0.073,
          "close": 0.0731,
          "volume": 32526.7,
          "close_time": 1767319199999,
          "quote_volume": 2384.13972,
          "trades": 40,
          "taker_buy_base": 14993.3,
          "taker_buy_quote": 1099.68941
        },
        {
          "timestamp": 1767319200000,
          "datetime": "2026-01-02T02:00:00",
          "open": 0.0732,
          "high": 0.0733,
          "low": 0.073,
          "close": 0.0732,
          "volume": 12024.4,
          "close_time": 1767322799999,
          "quote_volume": 880.34642,
          "trades": 21,
          "taker_buy_base": 9384.3,
          "taker_buy_quote": 687.1431
        },
        {
          "timestamp": 1767322800000,
          "datetime": "2026-01-02T03:00:00",
          "open": 0.0731,
          "high": 0.0737,
          "low": 0.0731,
          "close": 0.0736,
          "volume": 47594.5,
          "close_time": 1767326399999,
          "quote_volume": 3493.1847,
          "trades": 43,
          "taker_buy_base": 27565.2,
          "taker_buy_quote": 2020.76808
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 0.0736,
          "high": 0.0736,
          "low": 0.0731,
          "close": 0.0733,
          "volume": 32461.4,
          "close_time": 1767329999999,
          "quote_volume": 2379.23079,
          "trades": 36,
          "taker_buy_base": 7676.5,
          "taker_buy_quote": 563.02146
        },
        {
          "timestamp": 1767330000000,
          "datetime": "2026-01-02T05:00:00",
          "open": 0.0733,
          "high": 0.0735,
          "low": 0.073,
          "close": 0.0732,
          "volume": 21807.3,
          "close_time": 1767333599999,
          "quote_volume": 1595.26001,
          "trades": 32,
          "taker_buy_base": 5591.0,
          "taker_buy_quote": 409.42466
        },
        {
          "timestamp": 1767333600000,
          "datetime": "2026-01-02T06:00:00",
          "open": 0.0732,
          "high": 0.0736,
          "low": 0.0731,
          "close": 0.0731,
          "volume": 28490.1,
          "close_time": 1767337199999,
          "quote_volume": 2091.29447,
          "trades": 54,
          "taker_buy_base": 14451.1,
          "taker_buy_quote": 1060.34696
        },
        {
          "timestamp": 1767337200000,
          "datetime": "2026-01-02T07:00:00",
          "open": 0.073,
          "high": 0.0731,
          "low": 0.0723,
          "close": 0.0724,
          "volume": 58671.5,
          "close_time": 1767340799999,
          "quote_volume": 4270.6706,
          "trades": 47,
          "taker_buy_base": 25811.9,
          "taker_buy_quote": 1874.43459
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 0.0725,
          "high": 0.0728,
          "low": 0.0725,
          "close": 0.0727,
          "volume": 26509.9,
          "close_time": 1767344399999,
          "quote_volume": 1926.00521,
          "trades": 29,
          "taker_buy_base": 17866.8,
          "taker_buy_quote": 1298.90564
        },
        {
          "timestamp": 1767344400000,
          "datetime": "2026-01-02T09:00:00",
          "open": 0.0727,
          "high": 0.0738,
          "low": 0.0727,
          "close": 0.0734,
          "volume": 73353.8,
          "close_time": 1767347999999,
          "quote_volume": 5364.81578,
          "trades": 50,
          "taker_buy_base": 55823.5,
          "taker_buy_quote": 4082.88537
        },
        {
          "timestamp": 1767348000000,
          "datetime": "2026-01-02T10:00:00",
          "open": 0.0735,
          "high": 0.0738,
          "low": 0.0734,
          "close": 0.0736,
          "volume": 22675.3,
          "close_time": 1767351599999,
          "quote_volume": 1667.12116,
          "trades": 33,
          "taker_buy_base": 4451.1,
          "taker_buy_quote": 327.71386
        },
        {
          "timestamp": 1767351600000,
          "datetime": "2026-01-02T11:00:00",
          "open": 0.0735,
          "high": 0.0735,
          "low": 0.073,
          "close": 0.0731,
          "volume": 20421.6,
          "close_time": 1767355199999,
          "quote_volume": 1498.89168,
          "trades": 32,
          "taker_buy_base": 3040.4,
          "taker_buy_quote": 223.30202
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 0.0729,
          "high": 0.0736,
          "low": 0.0729,
          "close": 0.0735,
          "volume": 43254.0,
          "close_time": 1767358799999,
          "quote_volume": 3179.11437,
          "trades": 32,
          "taker_buy_base": 24317.3,
          "taker_buy_quote": 1788.45072
        },
        {
          "timestamp": 1767358800000,
          "datetime": "2026-01-02T13:00:00",
          "open": 0.0735,
          "high": 0.0736,
          "low": 0.0733,
          "close": 0.0734,
          "volume": 35466.8,
          "close_time": 1767362399999,
          "quote_volume": 2605.98091,
          "trades": 39,
          "taker_buy_base": 22835.3,
          "taker_buy_quote": 1678.69596
        },
        {
          "timestamp": 1767362400000,
          "datetime": "2026-01-02T14:00:00",
          "open": 0.0734,
          "high": 0.0764,
          "low": 0.0734,
          "close": 0.0762,
          "volume": 570434.9,
          "close_time": 1767365999999,
          "quote_volume": 43101.92551,
          "trades": 255,
          "taker_buy_base": 340048.9,
          "taker_buy_quote": 25734.71379
        },
        {
          "timestamp": 1767366000000,
          "datetime": "2026-01-02T15:00:00",
          "open": 0.0764,
          "high": 0.0772,
          "low": 0.0752,
          "close": 0.0753,
          "volume": 477374.5,
          "close_time": 1767369599999,
          "quote_volume": 36480.63119,
          "trades": 224,
          "taker_buy_base": 146508.7,
          "taker_buy_quote": 11171.39115
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 0.0752,
          "high": 0.076,
          "low": 0.0749,
          "close": 0.0755,
          "volume": 91997.2,
          "close_time": 1767373199999,
          "quote_volume": 6925.70812,
          "trades": 66,
          "taker_buy_base": 51981.8,
          "taker_buy_quote": 3917.47759
        },
        {
          "timestamp": 1767373200000,
          "datetime": "2026-01-02T17:00:00",
          "open": 0.0758,
          "high": 0.076,
          "low": 0.0751,
          "close": 0.0753,
          "volume": 443340.7,
          "close_time": 1767376799999,
          "quote_volume": 33415.78918,
          "trades": 82,
          "taker_buy_base": 326573.1,
          "taker_buy_quote": 24613.20107
        },
        {
          "timestamp": 1767376800000,
          "datetime": "2026-01-02T18:00:00",
          "open": 0.0753,
          "high": 0.0754,
          "low": 0.075,
          "close": 0.0753,
          "volume": 66359.4,
          "close_time": 1767380399999,
          "quote_volume": 4995.14501,
          "trades": 44,
          "taker_buy_base": 21551.4,
          "taker_buy_quote": 1622.19761
        },
        {
          "timestamp": 1767380400000,
          "datetime": "2026-01-02T19:00:00",
          "open": 0.0754,
          "high": 0.0755,
          "low": 0.0753,
          "close": 0.0755,
          "volume": 16440.2,
          "close_time": 1767383999999,
          "quote_volume": 1240.54511,
          "trades": 20,
          "taker_buy_base": 5645.4,
          "taker_buy_quote": 426.2277
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 0.0755,
          "high": 0.0756,
          "low": 0.075,
          "close": 0.0751,
          "volume": 37797.9,
          "close_time": 1767387599999,
          "quote_volume": 2848.24467,
          "trades": 23,
          "taker_buy_base": 3198.0,
          "taker_buy_quote": 240.59568
        },
        {
          "timestamp": 1767387600000,
          "datetime": "2026-01-02T21:00:00",
          "open": 0.0751,
          "high": 0.0757,
          "low": 0.075,
          "close": 0.0753,
          "volume": 11223.3,
          "close_time": 1767391199999,
          "quote_volume": 846.96801,
          "trades": 27,
          "taker_buy_base": 6410.4,
          "taker_buy_quote": 483.48368
        },
        {
          "timestamp": 1767391200000,
          "datetime": "2026-01-02T22:00:00",
          "open": 0.0753,
          "high": 0.0756,
          "low": 0.0753,
          "close": 0.0754,
          "volume": 16966.6,
          "close_time": 1767394799999,
          "quote_volume": 1279.6186,
          "trades": 21,
          "taker_buy_base": 6274.3,
          "taker_buy_quote": 473.69445
        },
        {
          "timestamp": 1767394800000,
          "datetime": "2026-01-02T23:00:00",
          "open": 0.0753,
          "high": 0.0755,
          "low": 0.0752,
          "close": 0.0754,
          "volume": 23525.3,
          "close_time": 1767398399999,
          "quote_volume": 1772.85126,
          "trades": 23,
          "taker_buy_base": 5281.5,
          "taker_buy_quote": 397.84087
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.0754,
          "high": 0.0758,
          "low": 0.0754,
          "close": 0.0755,
          "volume": 79798.6,
          "close_time": 1767401999999,
          "quote_volume": 6028.91506,
          "trades": 46,
          "taker_buy_base": 26554.7,
          "taker_buy_quote": 2006.06894
        },
        {
          "timestamp": 1767402000000,
          "datetime": "2026-01-03T01:00:00",
          "open": 0.0753,
          "high": 0.0756,
          "low": 0.0752,
          "close": 0.0752,
          "volume": 15419.9,
          "close_time": 1767405599999,
          "quote_volume": 1162.48662,
          "trades": 22,
          "taker_buy_base": 5829.9,
          "taker_buy_quote": 440.04566
        },
        {
          "timestamp": 1767405600000,
          "datetime": "2026-01-03T02:00:00",
          "open": 0.0751,
          "high": 0.0759,
          "low": 0.0751,
          "close": 0.0758,
          "volume": 53197.3,
          "close_time": 1767409199999,
          "quote_volume": 4029.70766,
          "trades": 54,
          "taker_buy_base": 37161.8,
          "taker_buy_quote": 2815.16166
        },
        {
          "timestamp": 1767409200000,
          "datetime": "2026-01-03T03:00:00",
          "open": 0.0758,
          "high": 0.0764,
          "low": 0.0757,
          "close": 0.0762,
          "volume": 140746.3,
          "close_time": 1767412799999,
          "quote_volume": 10700.56782,
          "trades": 139,
          "taker_buy_base": 59328.4,
          "taker_buy_quote": 4510.50887
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 0.0762,
          "high": 0.0762,
          "low": 0.0759,
          "close": 0.0759,
          "volume": 44389.6,
          "close_time": 1767416399999,
          "quote_volume": 3374.49261,
          "trades": 65,
          "taker_buy_base": 7080.8,
          "taker_buy_quote": 538.84888
        },
        {
          "timestamp": 1767416400000,
          "datetime": "2026-01-03T05:00:00",
          "open": 0.076,
          "high": 0.076,
          "low": 0.0757,
          "close": 0.076,
          "volume": 15866.1,
          "close_time": 1767419999999,
          "quote_volume": 1203.30892,
          "trades": 21,
          "taker_buy_base": 11430.3,
          "taker_buy_quote": 866.53462
        },
        {
          "timestamp": 1767420000000,
          "datetime": "2026-01-03T06:00:00",
          "open": 0.0762,
          "high": 0.0763,
          "low": 0.0748,
          "close": 0.0752,
          "volume": 89953.8,
          "close_time": 1767423599999,
          "quote_volume": 6786.1911,
          "trades": 120,
          "taker_buy_base": 29123.4,
          "taker_buy_quote": 2193.59459
        },
        {
          "timestamp": 1767423600000,
          "datetime": "2026-01-03T07:00:00",
          "open": 0.0752,
          "high": 0.0752,
          "low": 0.0738,
          "close": 0.0739,
          "volume": 335488.7,
          "close_time": 1767427199999,
          "quote_volume": 24890.79215,
          "trades": 380,
          "taker_buy_base": 175247.3,
          "taker_buy_quote": 13004.24058
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 0.0739,
          "high": 0.0743,
          "low": 0.0734,
          "close": 0.0739,
          "volume": 167867.5,
          "close_time": 1767430799999,
          "quote_volume": 12418.54622,
          "trades": 108,
          "taker_buy_base": 111996.9,
          "taker_buy_quote": 8292.02055
        },
        {
          "timestamp": 1767430800000,
          "datetime": "2026-01-03T09:00:00",
          "open": 0.0741,
          "high": 0.0744,
          "low": 0.0738,
          "close": 0.0742,
          "volume": 152824.0,
          "close_time": 1767434399999,
          "quote_volume": 11327.83966,
          "trades": 133,
          "taker_buy_base": 107195.8,
          "taker_buy_quote": 7946.5676
        },
        {
          "timestamp": 1767434400000,
          "datetime": "2026-01-03T10:00:00",
          "open": 0.0741,
          "high": 0.0742,
          "low": 0.0739,
          "close": 0.0741,
          "volume": 155961.7,
          "close_time": 1767437999999,
          "quote_volume": 11555.16097,
          "trades": 137,
          "taker_buy_base": 88208.5,
          "taker_buy_quote": 6536.66715
        },
        {
          "timestamp": 1767438000000,
          "datetime": "2026-01-03T11:00:00",
          "open": 0.0739,
          "high": 0.074,
          "low": 0.0736,
          "close": 0.074,
          "volume": 87423.4,
          "close_time": 1767441599999,
          "quote_volume": 6446.12872,
          "trades": 50,
          "taker_buy_base": 58561.8,
          "taker_buy_quote": 4319.29466
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 0.074,
          "high": 0.0751,
          "low": 0.074,
          "close": 0.0748,
          "volume": 105347.1,
          "close_time": 1767445199999,
          "quote_volume": 7840.67059,
          "trades": 67,
          "taker_buy_base": 73349.5,
          "taker_buy_quote": 5456.98634
        },
        {
          "timestamp": 1767445200000,
          "datetime": "2026-01-03T13:00:00",
          "open": 0.0748,
          "high": 0.0748,
          "low": 0.0745,
          "close": 0.0745,
          "volume": 41039.4,
          "close_time": 1767448799999,
          "quote_volume": 3061.75135,
          "trades": 25,
          "taker_buy_base": 11735.6,
          "taker_buy_quote": 876.5395
        },
        {
          "timestamp": 1767448800000,
          "datetime": "2026-01-03T14:00:00",
          "open": 0.0746,
          "high": 0.0748,
          "low": 0.0743,
          "close": 0.0745,
          "volume": 39032.6,
          "close_time": 1767452399999,
          "quote_volume": 2906.03051,
          "trades": 26,
          "taker_buy_base": 11839.4,
          "taker_buy_quote": 881.93735
        },
        {
          "timestamp": 1767452400000,
          "datetime": "2026-01-03T15:00:00",
          "open": 0.0744,
          "high": 0.0746,
          "low": 0.0742,
          "close": 0.0743,
          "volume": 45944.0,
          "close_time": 1767455999999,
          "quote_volume": 3420.58904,
          "trades": 30,
          "taker_buy_base": 27600.6,
          "taker_buy_quote": 2057.35252
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 0.0743,
          "high": 0.0752,
          "low": 0.0743,
          "close": 0.0751,
          "volume": 51384.5,
          "close_time": 1767459599999,
          "quote_volume": 3838.69645,
          "trades": 59,
          "taker_buy_base": 25721.1,
          "taker_buy_quote": 1924.37927
        },
        {
          "timestamp": 1767459600000,
          "datetime": "2026-01-03T17:00:00",
          "open": 0.075,
          "high": 0.0753,
          "low": 0.075,
          "close": 0.0752,
          "volume": 27166.6,
          "close_time": 1767463199999,
          "quote_volume": 2042.13591,
          "trades": 23,
          "taker_buy_base": 9904.5,
          "taker_buy_quote": 744.71188
        },
        {
          "timestamp": 1767463200000,
          "datetime": "2026-01-03T18:00:00",
          "open": 0.0752,
          "high": 0.0755,
          "low": 0.075,
          "close": 0.0754,
          "volume": 27065.4,
          "close_time": 1767466799999,
          "quote_volume": 2040.60599,
          "trades": 32,
          "taker_buy_base": 13025.8,
          "taker_buy_quote": 982.67811
        },
        {
          "timestamp": 1767466800000,
          "datetime": "2026-01-03T19:00:00",
          "open": 0.0755,
          "high": 0.0758,
          "low": 0.0754,
          "close": 0.0754,
          "volume": 52605.8,
          "close_time": 1767470399999,
          "quote_volume": 3976.7375,
          "trades": 43,
          "taker_buy_base": 26543.2,
          "taker_buy_quote": 2007.47665
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 0.0753,
          "high": 0.0755,
          "low": 0.0752,
          "close": 0.0754,
          "volume": 26693.9,
          "close_time": 1767473999999,
          "quote_volume": 2012.58779,
          "trades": 28,
          "taker_buy_base": 23288.0,
          "taker_buy_quote": 1756.31399
        },
        {
          "timestamp": 1767474000000,
          "datetime": "2026-01-03T21:00:00",
          "open": 0.0753,
          "high": 0.0756,
          "low": 0.0753,
          "close": 0.0756,
          "volume": 67192.2,
          "close_time": 1767477599999,
          "quote_volume": 5065.57814,
          "trades": 60,
          "taker_buy_base": 60555.3,
          "taker_buy_quote": 4565.19592
        },
        {
          "timestamp": 1767477600000,
          "datetime": "2026-01-03T22:00:00",
          "open": 0.0754,
          "high": 0.076,
          "low": 0.0753,
          "close": 0.076,
          "volume": 44441.8,
          "close_time": 1767481199999,
          "quote_volume": 3368.07976,
          "trades": 49,
          "taker_buy_base": 33481.7,
          "taker_buy_quote": 2538.20815
        },
        {
          "timestamp": 1767481200000,
          "datetime": "2026-01-03T23:00:00",
          "open": 0.0757,
          "high": 0.0758,
          "low": 0.0755,
          "close": 0.0756,
          "volume": 25019.7,
          "close_time": 1767484799999,
          "quote_volume": 1893.66602,
          "trades": 31,
          "taker_buy_base": 1292.9,
          "taker_buy_quote": 97.87253
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.0755,
          "high": 0.0763,
          "low": 0.0755,
          "close": 0.0759,
          "volume": 79210.5,
          "close_time": 1767488399999,
          "quote_volume": 6014.11385,
          "trades": 102,
          "taker_buy_base": 38733.6,
          "taker_buy_quote": 2942.71437
        },
        {
          "timestamp": 1767488400000,
          "datetime": "2026-01-04T01:00:00",
          "open": 0.0759,
          "high": 0.076,
          "low": 0.0756,
          "close": 0.0757,
          "volume": 31700.4,
          "close_time": 1767491999999,
          "quote_volume": 2401.71374,
          "trades": 72,
          "taker_buy_base": 5946.3,
          "taker_buy_quote": 450.1596
        },
        {
          "timestamp": 1767492000000,
          "datetime": "2026-01-04T02:00:00",
          "open": 0.0756,
          "high": 0.076,
          "low": 0.0755,
          "close": 0.076,
          "volume": 14456.8,
          "close_time": 1767495599999,
          "quote_volume": 1095.84196,
          "trades": 89,
          "taker_buy_base": 6397.5,
          "taker_buy_quote": 485.35673
        },
        {
          "timestamp": 1767495600000,
          "datetime": "2026-01-04T03:00:00",
          "open": 0.0761,
          "high": 0.0768,
          "low": 0.076,
          "close": 0.0768,
          "volume": 64298.6,
          "close_time": 1767499199999,
          "quote_volume": 4909.27464,
          "trades": 99,
          "taker_buy_base": 25437.9,
          "taker_buy_quote": 1943.0014
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 0.0764,
          "high": 0.0766,
          "low": 0.0763,
          "close": 0.0763,
          "volume": 22126.9,
          "close_time": 1767502799999,
          "quote_volume": 1690.93579,
          "trades": 39,
          "taker_buy_base": 2661.5,
          "taker_buy_quote": 203.46617
        },
        {
          "timestamp": 1767502800000,
          "datetime": "2026-01-04T05:00:00",
          "open": 0.0762,
          "high": 0.0796,
          "low": 0.0761,
          "close": 0.0781,
          "volume": 1004890.7,
          "close_time": 1767506399999,
          "quote_volume": 78178.6214,
          "trades": 734,
          "taker_buy_base": 545501.6,
          "taker_buy_quote": 42469.344
        },
        {
          "timestamp": 1767506400000,
          "datetime": "2026-01-04T06:00:00",
          "open": 0.0778,
          "high": 0.0781,
          "low": 0.0769,
          "close": 0.0772,
          "volume": 112905.6,
          "close_time": 1767509999999,
          "quote_volume": 8734.0128,
          "trades": 132,
          "taker_buy_base": 80784.8,
          "taker_buy_quote": 6246.63975
        },
        {
          "timestamp": 1767510000000,
          "datetime": "2026-01-04T07:00:00",
          "open": 0.0772,
          "high": 0.0772,
          "low": 0.0762,
          "close": 0.0766,
          "volume": 140107.7,
          "close_time": 1767513599999,
          "quote_volume": 10748.8046,
          "trades": 116,
          "taker_buy_base": 52604.0,
          "taker_buy_quote": 4029.06078
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 0.0766,
          "high": 0.0768,
          "low": 0.0759,
          "close": 0.0766,
          "volume": 56743.3,
          "close_time": 1767517199999,
          "quote_volume": 4339.23035,
          "trades": 122,
          "taker_buy_base": 29370.2,
          "taker_buy_quote": 2246.03686
        },
        {
          "timestamp": 1767517200000,
          "datetime": "2026-01-04T09:00:00",
          "open": 0.0767,
          "high": 0.0776,
          "low": 0.0766,
          "close": 0.0772,
          "volume": 73352.6,
          "close_time": 1767520799999,
          "quote_volume": 5653.23836,
          "trades": 72,
          "taker_buy_base": 57348.9,
          "taker_buy_quote": 4422.16753
        },
        {
          "timestamp": 1767520800000,
          "datetime": "2026-01-04T10:00:00",
          "open": 0.0771,
          "high": 0.0774,
          "low": 0.0769,
          "close": 0.0769,
          "volume": 55673.2,
          "close_time": 1767524399999,
          "quote_volume": 4298.5335,
          "trades": 67,
          "taker_buy_base": 18619.9,
          "taker_buy_quote": 1438.28943
        },
        {
          "timestamp": 1767524400000,
          "datetime": "2026-01-04T11:00:00",
          "open": 0.077,
          "high": 0.0774,
          "low": 0.0767,
          "close": 0.0772,
          "volume": 169525.6,
          "close_time": 1767527999999,
          "quote_volume": 13065.17253,
          "trades": 202,
          "taker_buy_base": 116471.3,
          "taker_buy_quote": 8978.41833
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 0.0771,
          "high": 0.0779,
          "low": 0.0771,
          "close": 0.0774,
          "volume": 122164.6,
          "close_time": 1767531599999,
          "quote_volume": 9471.38336,
          "trades": 158,
          "taker_buy_base": 65809.1,
          "taker_buy_quote": 5101.9718
        },
        {
          "timestamp": 1767531600000,
          "datetime": "2026-01-04T13:00:00",
          "open": 0.0773,
          "high": 0.0797,
          "low": 0.077,
          "close": 0.0793,
          "volume": 474151.2,
          "close_time": 1767535199999,
          "quote_volume": 37408.59031,
          "trades": 342,
          "taker_buy_base": 189704.1,
          "taker_buy_quote": 14952.47634
        },
        {
          "timestamp": 1767535200000,
          "datetime": "2026-01-04T14:00:00",
          "open": 0.0792,
          "high": 0.0803,
          "low": 0.0784,
          "close": 0.0801,
          "volume": 397609.0,
          "close_time": 1767538799999,
          "quote_volume": 31559.85462,
          "trades": 575,
          "taker_buy_base": 214819.2,
          "taker_buy_quote": 17048.19838
        },
        {
          "timestamp": 1767538800000,
          "datetime": "2026-01-04T15:00:00",
          "open": 0.0802,
          "high": 0.0802,
          "low": 0.0785,
          "close": 0.0791,
          "volume": 234414.8,
          "close_time": 1767542399999,
          "quote_volume": 18537.03041,
          "trades": 230,
          "taker_buy_base": 96855.3,
          "taker_buy_quote": 7666.88341
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 0.079,
          "high": 0.0796,
          "low": 0.079,
          "close": 0.0795,
          "volume": 140255.2,
          "close_time": 1767545999999,
          "quote_volume": 11136.63253,
          "trades": 152,
          "taker_buy_base": 55480.3,
          "taker_buy_quote": 4408.86517
        },
        {
          "timestamp": 1767546000000,
          "datetime": "2026-01-04T17:00:00",
          "open": 0.0795,
          "high": 0.0796,
          "low": 0.0788,
          "close": 0.0793,
          "volume": 152127.9,
          "close_time": 1767549599999,
          "quote_volume": 12045.60956,
          "trades": 180,
          "taker_buy_base": 71041.3,
          "taker_buy_quote": 5632.37076
        },
        {
          "timestamp": 1767549600000,
          "datetime": "2026-01-04T18:00:00",
          "open": 0.0793,
          "high": 0.0794,
          "low": 0.0785,
          "close": 0.0789,
          "volume": 65458.8,
          "close_time": 1767553199999,
          "quote_volume": 5170.94069,
          "trades": 130,
          "taker_buy_base": 32576.4,
          "taker_buy_quote": 2570.97084
        },
        {
          "timestamp": 1767553200000,
          "datetime": "2026-01-04T19:00:00",
          "open": 0.079,
          "high": 0.079,
          "low": 0.0778,
          "close": 0.0785,
          "volume": 67117.1,
          "close_time": 1767556799999,
          "quote_volume": 5241.95323,
          "trades": 152,
          "taker_buy_base": 21674.8,
          "taker_buy_quote": 1693.38188
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 0.0784,
          "high": 0.0789,
          "low": 0.0783,
          "close": 0.0787,
          "volume": 115843.4,
          "close_time": 1767560399999,
          "quote_volume": 9102.29997,
          "trades": 111,
          "taker_buy_base": 69956.6,
          "taker_buy_quote": 5498.38139
        },
        {
          "timestamp": 1767560400000,
          "datetime": "2026-01-04T21:00:00",
          "open": 0.0787,
          "high": 0.0789,
          "low": 0.0779,
          "close": 0.0785,
          "volume": 62653.4,
          "close_time": 1767563999999,
          "quote_volume": 4912.4424,
          "trades": 110,
          "taker_buy_base": 50331.8,
          "taker_buy_quote": 3945.80711
        },
        {
          "timestamp": 1767564000000,
          "datetime": "2026-01-04T22:00:00",
          "open": 0.0786,
          "high": 0.0791,
          "low": 0.0786,
          "close": 0.0791,
          "volume": 24472.0,
          "close_time": 1767567599999,
          "quote_volume": 1928.42282,
          "trades": 117,
          "taker_buy_base": 11085.6,
          "taker_buy_quote": 874.19137
        },
        {
          "timestamp": 1767567600000,
          "datetime": "2026-01-04T23:00:00",
          "open": 0.0791,
          "high": 0.0794,
          "low": 0.0787,
          "close": 0.0791,
          "volume": 44848.3,
          "close_time": 1767571199999,
          "quote_volume": 3543.52204,
          "trades": 131,
          "taker_buy_base": 15842.9,
          "taker_buy_quote": 1254.13371
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.0791,
          "high": 0.0797,
          "low": 0.0786,
          "close": 0.0792,
          "volume": 62205.1,
          "close_time": 1767574799999,
          "quote_volume": 4931.91392,
          "trades": 111,
          "taker_buy_base": 13842.2,
          "taker_buy_quote": 1097.54725
        },
        {
          "timestamp": 1767574800000,
          "datetime": "2026-01-05T01:00:00",
          "open": 0.0793,
          "high": 0.0803,
          "low": 0.0792,
          "close": 0.0801,
          "volume": 59292.4,
          "close_time": 1767578399999,
          "quote_volume": 4736.17661,
          "trades": 88,
          "taker_buy_base": 41252.2,
          "taker_buy_quote": 3295.59856
        },
        {
          "timestamp": 1767578400000,
          "datetime": "2026-01-05T02:00:00",
          "open": 0.0801,
          "high": 0.0807,
          "low": 0.0796,
          "close": 0.0805,
          "volume": 77136.4,
          "close_time": 1767581999999,
          "quote_volume": 6188.09373,
          "trades": 92,
          "taker_buy_base": 59671.1,
          "taker_buy_quote": 4786.51477
        },
        {
          "timestamp": 1767582000000,
          "datetime": "2026-01-05T03:00:00",
          "open": 0.0805,
          "high": 0.0805,
          "low": 0.0789,
          "close": 0.0789,
          "volume": 33802.8,
          "close_time": 1767585599999,
          "quote_volume": 2685.91137,
          "trades": 81,
          "taker_buy_base": 11622.4,
          "taker_buy_quote": 923.96856
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 0.0789,
          "high": 0.0792,
          "low": 0.0778,
          "close": 0.0786,
          "volume": 268626.7,
          "close_time": 1767589199999,
          "quote_volume": 21045.97142,
          "trades": 276,
          "taker_buy_base": 63494.1,
          "taker_buy_quote": 4985.97231
        },
        {
          "timestamp": 1767589200000,
          "datetime": "2026-01-05T05:00:00",
          "open": 0.0783,
          "high": 0.0786,
          "low": 0.0778,
          "close": 0.078,
          "volume": 24058.0,
          "close_time": 1767592799999,
          "quote_volume": 1882.07572,
          "trades": 116,
          "taker_buy_base": 11415.0,
          "taker_buy_quote": 892.15575
        },
        {
          "timestamp": 1767592800000,
          "datetime": "2026-01-05T06:00:00",
          "open": 0.0777,
          "high": 0.0779,
          "low": 0.0772,
          "close": 0.0775,
          "volume": 195681.8,
          "close_time": 1767596399999,
          "quote_volume": 15226.27451,
          "trades": 130,
          "taker_buy_base": 135923.0,
          "taker_buy_quote": 10584.49094
        },
        {
          "timestamp": 1767596400000,
          "datetime": "2026-01-05T07:00:00",
          "open": 0.0774,
          "high": 0.0783,
          "low": 0.0774,
          "close": 0.0782,
          "volume": 25178.4,
          "close_time": 1767599999999,
          "quote_volume": 1965.73372,
          "trades": 53,
          "taker_buy_base": 21284.2,
          "taker_buy_quote": 1661.60991
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 0.0783,
          "high": 0.0787,
          "low": 0.0776,
          "close": 0.0776,
          "volume": 48947.0,
          "close_time": 1767603599999,
          "quote_volume": 3826.99589,
          "trades": 90,
          "taker_buy_base": 32617.5,
          "taker_buy_quote": 2551.67194
        },
        {
          "timestamp": 1767603600000,
          "datetime": "2026-01-05T09:00:00",
          "open": 0.0774,
          "high": 0.0783,
          "low": 0.077,
          "close": 0.0777,
          "volume": 21005.1,
          "close_time": 1767607199999,
          "quote_volume": 1624.71748,
          "trades": 61,
          "taker_buy_base": 6905.3,
          "taker_buy_quote": 535.08791
        },
        {
          "timestamp": 1767607200000,
          "datetime": "2026-01-05T10:00:00",
          "open": 0.0779,
          "high": 0.0782,
          "low": 0.0775,
          "close": 0.0782,
          "volume": 20142.0,
          "close_time": 1767610799999,
          "quote_volume": 1568.86844,
          "trades": 32,
          "taker_buy_base": 8704.5,
          "taker_buy_quote": 679.1458
        },
        {
          "timestamp": 1767610800000,
          "datetime": "2026-01-05T11:00:00",
          "open": 0.0779,
          "high": 0.0785,
          "low": 0.0778,
          "close": 0.0783,
          "volume": 241893.3,
          "close_time": 1767614399999,
          "quote_volume": 18913.13165,
          "trades": 150,
          "taker_buy_base": 137916.1,
          "taker_buy_quote": 10789.08047
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 0.0783,
          "high": 0.0793,
          "low": 0.0778,
          "close": 0.0792,
          "volume": 49650.6,
          "close_time": 1767617999999,
          "quote_volume": 3906.4647,
          "trades": 114,
          "taker_buy_base": 29515.5,
          "taker_buy_quote": 2322.11095
        },
        {
          "timestamp": 1767618000000,
          "datetime": "2026-01-05T13:00:00",
          "open": 0.0795,
          "high": 0.0796,
          "low": 0.0779,
          "close": 0.0783,
          "volume": 31719.7,
          "close_time": 1767621599999,
          "quote_volume": 2494.19636,
          "trades": 132,
          "taker_buy_base": 7618.5,
          "taker_buy_quote": 599.35685
        },
        {
          "timestamp": 1767621600000,
          "datetime": "2026-01-05T14:00:00",
          "open": 0.0783,
          "high": 0.0795,
          "low": 0.0781,
          "close": 0.0792,
          "volume": 100516.6,
          "close_time": 1767625199999,
          "quote_volume": 7929.31382,
          "trades": 253,
          "taker_buy_base": 61407.0,
          "taker_buy_quote": 4855.42894
        },
        {
          "timestamp": 1767625200000,
          "datetime": "2026-01-05T15:00:00",
          "open": 0.0792,
          "high": 0.0799,
          "low": 0.0786,
          "close": 0.0794,
          "volume": 112029.0,
          "close_time": 1767628799999,
          "quote_volume": 8894.54285,
          "trades": 274,
          "taker_buy_base": 33175.8,
          "taker_buy_quote": 2641.67429
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 0.0795,
          "high": 0.0797,
          "low": 0.0786,
          "close": 0.079,
          "volume": 605828.2,
          "close_time": 1767632399999,
          "quote_volume": 47877.75434,
          "trades": 435,
          "taker_buy_base": 369717.9,
          "taker_buy_quote": 29222.23677
        },
        {
          "timestamp": 1767632400000,
          "datetime": "2026-01-05T17:00:00",
          "open": 0.079,
          "high": 0.0801,
          "low": 0.0784,
          "close": 0.08,
          "volume": 93858.8,
          "close_time": 1767635999999,
          "quote_volume": 7439.88944,
          "trades": 197,
          "taker_buy_base": 76967.0,
          "taker_buy_quote": 6108.48423
        },
        {
          "timestamp": 1767636000000,
          "datetime": "2026-01-05T18:00:00",
          "open": 0.0799,
          "high": 0.0804,
          "low": 0.0796,
          "close": 0.0804,
          "volume": 91873.9,
          "close_time": 1767639599999,
          "quote_volume": 7338.37532,
          "trades": 198,
          "taker_buy_base": 49499.6,
          "taker_buy_quote": 3952.16948
        },
        {
          "timestamp": 1767639600000,
          "datetime": "2026-01-05T19:00:00",
          "open": 0.0803,
          "high": 0.0807,
          "low": 0.0799,
          "close": 0.0802,
          "volume": 133455.8,
          "close_time": 1767643199999,
          "quote_volume": 10716.73754,
          "trades": 268,
          "taker_buy_base": 78347.5,
          "taker_buy_quote": 6294.22564
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 0.0803,
          "high": 0.081,
          "low": 0.0801,
          "close": 0.0803,
          "volume": 300948.3,
          "close_time": 1767646799999,
          "quote_volume": 24236.91524,
          "trades": 288,
          "taker_buy_base": 150904.2,
          "taker_buy_quote": 12159.3686
        },
        {
          "timestamp": 1767646800000,
          "datetime": "2026-01-05T21:00:00",
          "open": 0.0804,
          "high": 0.0806,
          "low": 0.0799,
          "close": 0.0803,
          "volume": 150353.6,
          "close_time": 1767650399999,
          "quote_volume": 12081.1754,
          "trades": 135,
          "taker_buy_base": 96674.6,
          "taker_buy_quote": 7772.52359
        },
        {
          "timestamp": 1767650400000,
          "datetime": "2026-01-05T22:00:00",
          "open": 0.0803,
          "high": 0.081,
          "low": 0.0802,
          "close": 0.081,
          "volume": 132364.0,
          "close_time": 1767653999999,
          "quote_volume": 10689.9789,
          "trades": 96,
          "taker_buy_base": 63631.8,
          "taker_buy_quote": 5144.83516
        },
        {
          "timestamp": 1767654000000,
          "datetime": "2026-01-05T23:00:00",
          "open": 0.0807,
          "high": 0.0814,
          "low": 0.0805,
          "close": 0.0809,
          "volume": 376122.8,
          "close_time": 1767657599999,
          "quote_volume": 30421.88763,
          "trades": 465,
          "taker_buy_base": 128831.9,
          "taker_buy_quote": 10426.3458
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.0807,
          "high": 0.0816,
          "low": 0.0801,
          "close": 0.0812,
          "volume": 171163.3,
          "close_time": 1767661199999,
          "quote_volume": 13803.12139,
          "trades": 293,
          "taker_buy_base": 102386.0,
          "taker_buy_quote": 8254.35853
        },
        {
          "timestamp": 1767661200000,
          "datetime": "2026-01-06T01:00:00",
          "open": 0.0814,
          "high": 0.0822,
          "low": 0.0808,
          "close": 0.081,
          "volume": 100738.5,
          "close_time": 1767664799999,
          "quote_volume": 8224.61402,
          "trades": 235,
          "taker_buy_base": 40599.8,
          "taker_buy_quote": 3315.38379
        },
        {
          "timestamp": 1767664800000,
          "datetime": "2026-01-06T02:00:00",
          "open": 0.0812,
          "high": 0.0817,
          "low": 0.0809,
          "close": 0.0814,
          "volume": 523009.3,
          "close_time": 1767668399999,
          "quote_volume": 42407.85499,
          "trades": 357,
          "taker_buy_base": 463855.4,
          "taker_buy_quote": 37595.34509
        },
        {
          "timestamp": 1767668400000,
          "datetime": "2026-01-06T03:00:00",
          "open": 0.0814,
          "high": 0.0825,
          "low": 0.0813,
          "close": 0.0822,
          "volume": 151391.6,
          "close_time": 1767671999999,
          "quote_volume": 12361.05032,
          "trades": 209,
          "taker_buy_base": 76564.6,
          "taker_buy_quote": 6254.34532
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 0.0822,
          "high": 0.0826,
          "low": 0.082,
          "close": 0.0826,
          "volume": 278550.0,
          "close_time": 1767675599999,
          "quote_volume": 22927.42392,
          "trades": 181,
          "taker_buy_base": 103249.8,
          "taker_buy_quote": 8500.16563
        },
        {
          "timestamp": 1767675600000,
          "datetime": "2026-01-06T05:00:00",
          "open": 0.0826,
          "high": 0.0833,
          "low": 0.0824,
          "close": 0.0824,
          "volume": 565719.6,
          "close_time": 1767679199999,
          "quote_volume": 46950.36365,
          "trades": 175,
          "taker_buy_base": 485498.2,
          "taker_buy_quote": 40295.99056
        },
        {
          "timestamp": 1767679200000,
          "datetime": "2026-01-06T06:00:00",
          "open": 0.0824,
          "high": 0.0842,
          "low": 0.0817,
          "close": 0.0833,
          "volume": 203805.5,
          "close_time": 1767682799999,
          "quote_volume": 16972.68139,
          "trades": 240,
          "taker_buy_base": 72451.7,
          "taker_buy_quote": 6029.1945
        },
        {
          "timestamp": 1767682800000,
          "datetime": "2026-01-06T07:00:00",
          "open": 0.0833,
          "high": 0.0833,
          "low": 0.0816,
          "close": 0.0817,
          "volume": 94590.6,
          "close_time": 1767686399999,
          "quote_volume": 7794.0167,
          "trades": 129,
          "taker_buy_base": 49286.6,
          "taker_buy_quote": 4066.24941
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 0.0818,
          "high": 0.082,
          "low": 0.0809,
          "close": 0.0816,
          "volume": 379885.5,
          "close_time": 1767689999999,
          "quote_volume": 31002.53053,
          "trades": 224,
          "taker_buy_base": 172700.4,
          "taker_buy_quote": 14087.02608
        },
        {
          "timestamp": 1767690000000,
          "datetime": "2026-01-06T09:00:00",
          "open": 0.0816,
          "high": 0.0821,
          "low": 0.0816,
          "close": 0.0816,
          "volume": 108647.4,
          "close_time": 1767693599999,
          "quote_volume": 8889.77352,
          "trades": 127,
          "taker_buy_base": 70212.1,
          "taker_buy_quote": 5748.30308
        },
        {
          "timestamp": 1767693600000,
          "datetime": "2026-01-06T10:00:00",
          "open": 0.0816,
          "high": 0.0827,
          "low": 0.0815,
          "close": 0.082,
          "volume": 189839.1,
          "close_time": 1767697199999,
          "quote_volume": 15610.47286,
          "trades": 168,
          "taker_buy_base": 69883.6,
          "taker_buy_quote": 5746.46159
        },
        {
          "timestamp": 1767697200000,
          "datetime": "2026-01-06T11:00:00",
          "open": 0.082,
          "high": 0.0826,
          "low": 0.082,
          "close": 0.0826,
          "volume": 67395.2,
          "close_time": 1767700799999,
          "quote_volume": 5554.06843,
          "trades": 86,
          "taker_buy_base": 32668.1,
          "taker_buy_quote": 2691.72967
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 0.0826,
          "high": 0.0846,
          "low": 0.0826,
          "close": 0.084,
          "volume": 255424.4,
          "close_time": 1767704399999,
          "quote_volume": 21386.36667,
          "trades": 248,
          "taker_buy_base": 173457.8,
          "taker_buy_quote": 14532.11575
        },
        {
          "timestamp": 1767704400000,
          "datetime": "2026-01-06T13:00:00",
          "open": 0.084,
          "high": 0.0853,
          "low": 0.0836,
          "close": 0.0844,
          "volume": 245997.1,
          "close_time": 1767707999999,
          "quote_volume": 20776.62488,
          "trades": 256,
          "taker_buy_base": 96986.1,
          "taker_buy_quote": 8198.74373
        },
        {
          "timestamp": 1767708000000,
          "datetime": "2026-01-06T14:00:00",
          "open": 0.0844,
          "high": 0.085,
          "low": 0.0832,
          "close": 0.0838,
          "volume": 181887.9,
          "close_time": 1767711599999,
          "quote_volume": 15300.62745,
          "trades": 270,
          "taker_buy_base": 72515.5,
          "taker_buy_quote": 6106.30825
        },
        {
          "timestamp": 1767711600000,
          "datetime": "2026-01-06T15:00:00",
          "open": 0.084,
          "high": 0.0843,
          "low": 0.0824,
          "close": 0.0826,
          "volume": 575416.8,
          "close_time": 1767715199999,
          "quote_volume": 47916.51677,
          "trades": 278,
          "taker_buy_base": 100613.3,
          "taker_buy_quote": 8396.74041
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 0.083,
          "high": 0.0832,
          "low": 0.0802,
          "close": 0.0808,
          "volume": 426365.3,
          "close_time": 1767718799999,
          "quote_volume": 34561.67398,
          "trades": 251,
          "taker_buy_base": 269668.7,
          "taker_buy_quote": 21867.69846
        },
        {
          "timestamp": 1767718800000,
          "datetime": "2026-01-06T17:00:00",
          "open": 0.0808,
          "high": 0.0815,
          "low": 0.0789,
          "close": 0.079,
          "volume": 1338279.2,
          "close_time": 1767722399999,
          "quote_volume": 108092.42529,
          "trades": 366,
          "taker_buy_base": 618086.3,
          "taker_buy_quote": 49850.79723
        },
        {
          "timestamp": 1767722400000,
          "datetime": "2026-01-06T18:00:00",
          "open": 0.079,
          "high": 0.081,
          "low": 0.0789,
          "close": 0.0808,
          "volume": 243036.5,
          "close_time": 1767725999999,
          "quote_volume": 19448.79411,
          "trades": 109,
          "taker_buy_base": 79957.7,
          "taker_buy_quote": 6409.39852
        },
        {
          "timestamp": 1767726000000,
          "datetime": "2026-01-06T19:00:00",
          "open": 0.0809,
          "high": 0.0813,
          "low": 0.0804,
          "close": 0.0806,
          "volume": 58963.4,
          "close_time": 1767729599999,
          "quote_volume": 4766.8601,
          "trades": 96,
          "taker_buy_base": 15980.4,
          "taker_buy_quote": 1293.95919
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 0.0807,
          "high": 0.0823,
          "low": 0.0807,
          "close": 0.082,
          "volume": 141697.7,
          "close_time": 1767733199999,
          "quote_volume": 11583.49641,
          "trades": 160,
          "taker_buy_base": 52488.9,
          "taker_buy_quote": 4293.57324
        },
        {
          "timestamp": 1767733200000,
          "datetime": "2026-01-06T21:00:00",
          "open": 0.0821,
          "high": 0.0833,
          "low": 0.0818,
          "close": 0.0826,
          "volume": 74567.4,
          "close_time": 1767736799999,
          "quote_volume": 6168.28816,
          "trades": 167,
          "taker_buy_base": 28148.2,
          "taker_buy_quote": 2329.59267
        },
        {
          "timestamp": 1767736800000,
          "datetime": "2026-01-06T22:00:00",
          "open": 0.0828,
          "high": 0.0828,
          "low": 0.0819,
          "close": 0.0822,
          "volume": 39152.4,
          "close_time": 1767740399999,
          "quote_volume": 3226.00603,
          "trades": 52,
          "taker_buy_base": 25325.3,
          "taker_buy_quote": 2089.43029
        },
        {
          "timestamp": 1767740400000,
          "datetime": "2026-01-06T23:00:00",
          "open": 0.0822,
          "high": 0.0827,
          "low": 0.0822,
          "close": 0.0827,
          "volume": 7670.2,
          "close_time": 1767743999999,
          "quote_volume": 633.0682,
          "trades": 17,
          "taker_buy_base": 2144.5,
          "taker_buy_quote": 176.92382
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.0826,
          "high": 0.0833,
          "low": 0.0814,
          "close": 0.0814,
          "volume": 222062.4,
          "close_time": 1767747599999,
          "quote_volume": 18201.23383,
          "trades": 179,
          "taker_buy_base": 176568.7,
          "taker_buy_quote": 14471.80884
        },
        {
          "timestamp": 1767747600000,
          "datetime": "2026-01-07T01:00:00",
          "open": 0.0815,
          "high": 0.0818,
          "low": 0.0806,
          "close": 0.0809,
          "volume": 68411.5,
          "close_time": 1767751199999,
          "quote_volume": 5560.64698,
          "trades": 103,
          "taker_buy_base": 39755.3,
          "taker_buy_quote": 3243.7373
        },
        {
          "timestamp": 1767751200000,
          "datetime": "2026-01-07T02:00:00",
          "open": 0.0805,
          "high": 0.0813,
          "low": 0.0805,
          "close": 0.0813,
          "volume": 6224.6,
          "close_time": 1767754799999,
          "quote_volume": 503.00411,
          "trades": 33,
          "taker_buy_base": 3489.9,
          "taker_buy_quote": 281.96341
        },
        {
          "timestamp": 1767754800000,
          "datetime": "2026-01-07T03:00:00",
          "open": 0.0813,
          "high": 0.0815,
          "low": 0.0809,
          "close": 0.081,
          "volume": 8107.8,
          "close_time": 1767758399999,
          "quote_volume": 659.24609,
          "trades": 27,
          "taker_buy_base": 3142.5,
          "taker_buy_quote": 255.68862
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 0.0812,
          "high": 0.0813,
          "low": 0.0809,
          "close": 0.0812,
          "volume": 8902.0,
          "close_time": 1767761999999,
          "quote_volume": 722.42289,
          "trades": 17,
          "taker_buy_base": 1396.7,
          "taker_buy_quote": 113.39552
        },
        {
          "timestamp": 1767762000000,
          "datetime": "2026-01-07T05:00:00",
          "open": 0.0811,
          "high": 0.0818,
          "low": 0.0811,
          "close": 0.0813,
          "volume": 15855.6,
          "close_time": 1767765599999,
          "quote_volume": 1290.77753,
          "trades": 31,
          "taker_buy_base": 4903.9,
          "taker_buy_quote": 399.87894
        },
        {
          "timestamp": 1767765600000,
          "datetime": "2026-01-07T06:00:00",
          "open": 0.0812,
          "high": 0.0813,
          "low": 0.0809,
          "close": 0.081,
          "volume": 17792.7,
          "close_time": 1767769199999,
          "quote_volume": 1443.52585,
          "trades": 24,
          "taker_buy_base": 8597.2,
          "taker_buy_quote": 697.94802
        },
        {
          "timestamp": 1767769200000,
          "datetime": "2026-01-07T07:00:00",
          "open": 0.0812,
          "high": 0.082,
          "low": 0.0811,
          "close": 0.0819,
          "volume": 28916.0,
          "close_time": 1767772799999,
          "quote_volume": 2360.03259,
          "trades": 55,
          "taker_buy_base": 23404.1,
          "taker_buy_quote": 1910.28667
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 0.0819,
          "high": 0.0825,
          "low": 0.0819,
          "close": 0.0823,
          "volume": 48534.6,
          "close_time": 1767776399999,
          "quote_volume": 3987.47531,
          "trades": 50,
          "taker_buy_base": 36166.9,
          "taker_buy_quote": 2970.24195
        },
        {
          "timestamp": 1767776400000,
          "datetime": "2026-01-07T09:00:00",
          "open": 0.082,
          "high": 0.0823,
          "low": 0.0806,
          "close": 0.081,
          "volume": 192985.2,
          "close_time": 1767779999999,
          "quote_volume": 15747.8039,
          "trades": 93,
          "taker_buy_base": 22533.6,
          "taker_buy_quote": 1838.75786
        },
        {
          "timestamp": 1767780000000,
          "datetime": "2026-01-07T10:00:00",
          "open": 0.081,
          "high": 0.0816,
          "low": 0.081,
          "close": 0.0812,
          "volume": 90036.2,
          "close_time": 1767783599999,
          "quote_volume": 7316.05156,
          "trades": 62,
          "taker_buy_base": 27821.6,
          "taker_buy_quote": 2263.25292
        },
        {
          "timestamp": 1767783600000,
          "datetime": "2026-01-07T11:00:00",
          "open": 0.0811,
          "high": 0.082,
          "low": 0.0811,
          "close": 0.0819,
          "volume": 12174.6,
          "close_time": 1767787199999,
          "quote_volume": 992.47653,
          "trades": 29,
          "taker_buy_base": 8455.4,
          "taker_buy_quote": 689.64502
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 0.0822,
          "high": 0.0825,
          "low": 0.0811,
          "close": 0.0811,
          "volume": 54762.7,
          "close_time": 1767790799999,
          "quote_volume": 4482.09699,
          "trades": 57,
          "taker_buy_base": 38459.8,
          "taker_buy_quote": 3149.49877
        },
        {
          "timestamp": 1767790800000,
          "datetime": "2026-01-07T13:00:00",
          "open": 0.0812,
          "high": 0.0821,
          "low": 0.0806,
          "close": 0.0806,
          "volume": 80752.3,
          "close_time": 1767794399999,
          "quote_volume": 6578.528,
          "trades": 55,
          "taker_buy_base": 28371.6,
          "taker_buy_quote": 2314.97746
        },
        {
          "timestamp": 1767794400000,
          "datetime": "2026-01-07T14:00:00",
          "open": 0.0805,
          "high": 0.0812,
          "low": 0.0794,
          "close": 0.0809,
          "volume": 367603.7,
          "close_time": 1767797999999,
          "quote_volume": 29295.32765,
          "trades": 154,
          "taker_buy_base": 274176.6,
          "taker_buy_quote": 21838.80833
        },
        {
          "timestamp": 1767798000000,
          "datetime": "2026-01-07T15:00:00",
          "open": 0.0809,
          "high": 0.0809,
          "low": 0.0795,
          "close": 0.0801,
          "volume": 213540.7,
          "close_time": 1767801599999,
          "quote_volume": 17145.53558,
          "trades": 161,
          "taker_buy_base": 40255.1,
          "taker_buy_quote": 3232.95948
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 0.0804,
          "high": 0.0805,
          "low": 0.0797,
          "close": 0.0803,
          "volume": 38650.0,
          "close_time": 1767805199999,
          "quote_volume": 3096.18231,
          "trades": 33,
          "taker_buy_base": 37147.6,
          "taker_buy_quote": 2975.84007
        },
        {
          "timestamp": 1767805200000,
          "datetime": "2026-01-07T17:00:00",
          "open": 0.0803,
          "high": 0.0809,
          "low": 0.0802,
          "close": 0.0803,
          "volume": 404798.0,
          "close_time": 1767808799999,
          "quote_volume": 32658.66596,
          "trades": 87,
          "taker_buy_base": 156906.8,
          "taker_buy_quote": 12614.09192
        },
        {
          "timestamp": 1767808800000,
          "datetime": "2026-01-07T18:00:00",
          "open": 0.0803,
          "high": 0.0809,
          "low": 0.0801,
          "close": 0.0803,
          "volume": 23446.3,
          "close_time": 1767812399999,
          "quote_volume": 1885.94047,
          "trades": 38,
          "taker_buy_base": 10242.2,
          "taker_buy_quote": 825.10725
        },
        {
          "timestamp": 1767812400000,
          "datetime": "2026-01-07T19:00:00",
          "open": 0.0804,
          "high": 0.0805,
          "low": 0.0798,
          "close": 0.0803,
          "volume": 285396.4,
          "close_time": 1767815999999,
          "quote_volume": 22825.66103,
          "trades": 54,
          "taker_buy_base": 237555.0,
          "taker_buy_quote": 18985.75444
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 0.0801,
          "high": 0.0801,
          "low": 0.0789,
          "close": 0.0796,
          "volume": 178793.9,
          "close_time": 1767819599999,
          "quote_volume": 14187.51037,
          "trades": 75,
          "taker_buy_base": 36105.2,
          "taker_buy_quote": 2869.9524
        },
        {
          "timestamp": 1767819600000,
          "datetime": "2026-01-07T21:00:00",
          "open": 0.0797,
          "high": 0.0799,
          "low": 0.0794,
          "close": 0.0798,
          "volume": 242139.7,
          "close_time": 1767823199999,
          "quote_volume": 19295.01686,
          "trades": 153,
          "taker_buy_base": 100294.1,
          "taker_buy_quote": 7998.63208
        },
        {
          "timestamp": 1767823200000,
          "datetime": "2026-01-07T22:00:00",
          "open": 0.0797,
          "high": 0.0805,
          "low": 0.0795,
          "close": 0.0796,
          "volume": 70774.8,
          "close_time": 1767826799999,
          "quote_volume": 5656.01784,
          "trades": 124,
          "taker_buy_base": 40975.2,
          "taker_buy_quote": 3276.74496
        },
        {
          "timestamp": 1767826800000,
          "datetime": "2026-01-07T23:00:00",
          "open": 0.0796,
          "high": 0.0805,
          "low": 0.0792,
          "close": 0.0803,
          "volume": 81394.1,
          "close_time": 1767830399999,
          "quote_volume": 6492.06117,
          "trades": 59,
          "taker_buy_base": 73653.3,
          "taker_buy_quote": 5871.97173
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.0803,
          "high": 0.0818,
          "low": 0.0803,
          "close": 0.0813,
          "volume": 552187.2,
          "close_time": 1767833999999,
          "quote_volume": 44806.65138,
          "trades": 250,
          "taker_buy_base": 313205.8,
          "taker_buy_quote": 25381.89184
        },
        {
          "timestamp": 1767834000000,
          "datetime": "2026-01-08T01:00:00",
          "open": 0.0814,
          "high": 0.0821,
          "low": 0.0812,
          "close": 0.0813,
          "volume": 154277.6,
          "close_time": 1767837599999,
          "quote_volume": 12615.53711,
          "trades": 81,
          "taker_buy_base": 64014.9,
          "taker_buy_quote": 5226.38436
        },
        {
          "timestamp": 1767837600000,
          "datetime": "2026-01-08T02:00:00",
          "open": 0.0813,
          "high": 0.0817,
          "low": 0.0802,
          "close": 0.0803,
          "volume": 52410.9,
          "close_time": 1767841199999,
          "quote_volume": 4247.24253,
          "trades": 58,
          "taker_buy_base": 7852.2,
          "taker_buy_quote": 634.47446
        },
        {
          "timestamp": 1767841200000,
          "datetime": "2026-01-08T03:00:00",
          "open": 0.0803,
          "high": 0.0808,
          "low": 0.0795,
          "close": 0.0795,
          "volume": 8720.0,
          "close_time": 1767844799999,
          "quote_volume": 697.14442,
          "trades": 27,
          "taker_buy_base": 5464.6,
          "taker_buy_quote": 436.44014
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 0.0795,
          "high": 0.0804,
          "low": 0.0794,
          "close": 0.0801,
          "volume": 76207.9,
          "close_time": 1767848399999,
          "quote_volume": 6069.97083,
          "trades": 57,
          "taker_buy_base": 18575.9,
          "taker_buy_quote": 1487.35426
        },
        {
          "timestamp": 1767848400000,
          "datetime": "2026-01-08T05:00:00",
          "open": 0.0801,
          "high": 0.0811,
          "low": 0.0801,
          "close": 0.0802,
          "volume": 27809.7,
          "close_time": 1767851999999,
          "quote_volume": 2241.17618,
          "trades": 58,
          "taker_buy_base": 21239.9,
          "taker_buy_quote": 1711.15678
        },
        {
          "timestamp": 1767852000000,
          "datetime": "2026-01-08T06:00:00",
          "open": 0.0803,
          "high": 0.0803,
          "low": 0.079,
          "close": 0.079,
          "volume": 59982.3,
          "close_time": 1767855599999,
          "quote_volume": 4783.2103,
          "trades": 79,
          "taker_buy_base": 46523.9,
          "taker_buy_quote": 3713.22535
        },
        {
          "timestamp": 1767855600000,
          "datetime": "2026-01-08T07:00:00",
          "open": 0.0788,
          "high": 0.08,
          "low": 0.0781,
          "close": 0.0798,
          "volume": 839146.9,
          "close_time": 1767859199999,
          "quote_volume": 66955.84944,
          "trades": 145,
          "taker_buy_base": 200056.7,
          "taker_buy_quote": 15948.06469
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 0.0799,
          "high": 0.0799,
          "low": 0.0786,
          "close": 0.0786,
          "volume": 245810.9,
          "close_time": 1767862799999,
          "quote_volume": 19447.89232,
          "trades": 67,
          "taker_buy_base": 195081.8,
          "taker_buy_quote": 15422.79037
        },
        {
          "timestamp": 1767862800000,
          "datetime": "2026-01-08T09:00:00",
          "open": 0.0787,
          "high": 0.079,
          "low": 0.0783,
          "close": 0.0786,
          "volume": 180336.4,
          "close_time": 1767866399999,
          "quote_volume": 14160.30596,
          "trades": 59,
          "taker_buy_base": 97873.3,
          "taker_buy_quote": 7682.67951
        },
        {
          "timestamp": 1767866400000,
          "datetime": "2026-01-08T10:00:00",
          "open": 0.0786,
          "high": 0.0795,
          "low": 0.0782,
          "close": 0.0793,
          "volume": 310523.3,
          "close_time": 1767869999999,
          "quote_volume": 24410.60683,
          "trades": 110,
          "taker_buy_base": 47077.3,
          "taker_buy_quote": 3723.67067
        },
        {
          "timestamp": 1767870000000,
          "datetime": "2026-01-08T11:00:00",
          "open": 0.0792,
          "high": 0.0792,
          "low": 0.0779,
          "close": 0.0781,
          "volume": 113408.1,
          "close_time": 1767873599999,
          "quote_volume": 8903.41239,
          "trades": 99,
          "taker_buy_base": 38960.8,
          "taker_buy_quote": 3054.08397
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 0.0781,
          "high": 0.0781,
          "low": 0.0773,
          "close": 0.0773,
          "volume": 144483.2,
          "close_time": 1767877199999,
          "quote_volume": 11226.40452,
          "trades": 90,
          "taker_buy_base": 65328.0,
          "taker_buy_quote": 5076.86693
        },
        {
          "timestamp": 1767877200000,
          "datetime": "2026-01-08T13:00:00",
          "open": 0.0774,
          "high": 0.0775,
          "low": 0.0768,
          "close": 0.0769,
          "volume": 272021.6,
          "close_time": 1767880799999,
          "quote_volume": 20998.34155,
          "trades": 152,
          "taker_buy_base": 69701.3,
          "taker_buy_quote": 5386.61743
        },
        {
          "timestamp": 1767880800000,
          "datetime": "2026-01-08T14:00:00",
          "open": 0.0769,
          "high": 0.0776,
          "low": 0.0764,
          "close": 0.0776,
          "volume": 190943.4,
          "close_time": 1767884399999,
          "quote_volume": 14703.30469,
          "trades": 103,
          "taker_buy_base": 71290.0,
          "taker_buy_quote": 5501.56808
        },
        {
          "timestamp": 1767884400000,
          "datetime": "2026-01-08T15:00:00",
          "open": 0.0774,
          "high": 0.079,
          "low": 0.0771,
          "close": 0.0789,
          "volume": 141451.4,
          "close_time": 1767887999999,
          "quote_volume": 11110.72719,
          "trades": 77,
          "taker_buy_base": 82158.5,
          "taker_buy_quote": 6451.17825
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 0.0791,
          "high": 0.0791,
          "low": 0.0781,
          "close": 0.0786,
          "volume": 109953.5,
          "close_time": 1767891599999,
          "quote_volume": 8652.62375,
          "trades": 106,
          "taker_buy_base": 85043.4,
          "taker_buy_quote": 6698.10292
        },
        {
          "timestamp": 1767891600000,
          "datetime": "2026-01-08T17:00:00",
          "open": 0.0788,
          "high": 0.0791,
          "low": 0.0784,
          "close": 0.079,
          "volume": 44574.0,
          "close_time": 1767895199999,
          "quote_volume": 3515.25482,
          "trades": 133,
          "taker_buy_base": 37221.4,
          "taker_buy_quote": 2936.80128
        },
        {
          "timestamp": 1767895200000,
          "datetime": "2026-01-08T18:00:00",
          "open": 0.0789,
          "high": 0.0789,
          "low": 0.078,
          "close": 0.078,
          "volume": 369420.1,
          "close_time": 1767898799999,
          "quote_volume": 28992.43539,
          "trades": 480,
          "taker_buy_base": 36710.7,
          "taker_buy_quote": 2880.58728
        },
        {
          "timestamp": 1767898800000,
          "datetime": "2026-01-08T19:00:00",
          "open": 0.0781,
          "high": 0.0784,
          "low": 0.0775,
          "close": 0.0778,
          "volume": 59781.4,
          "close_time": 1767902399999,
          "quote_volume": 4659.69799,
          "trades": 257,
          "taker_buy_base": 33958.1,
          "taker_buy_quote": 2645.90991
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 0.0776,
          "high": 0.0776,
          "low": 0.077,
          "close": 0.0774,
          "volume": 83730.6,
          "close_time": 1767905999999,
          "quote_volume": 6473.28733,
          "trades": 94,
          "taker_buy_base": 60673.0,
          "taker_buy_quote": 4691.71824
        },
        {
          "timestamp": 1767906000000,
          "datetime": "2026-01-08T21:00:00",
          "open": 0.0778,
          "high": 0.078,
          "low": 0.0775,
          "close": 0.078,
          "volume": 187525.3,
          "close_time": 1767909599999,
          "quote_volume": 14572.3782,
          "trades": 132,
          "taker_buy_base": 60173.0,
          "taker_buy_quote": 4677.65082
        },
        {
          "timestamp": 1767909600000,
          "datetime": "2026-01-08T22:00:00",
          "open": 0.078,
          "high": 0.0782,
          "low": 0.0772,
          "close": 0.0774,
          "volume": 12880.0,
          "close_time": 1767913199999,
          "quote_volume": 1003.58694,
          "trades": 22,
          "taker_buy_base": 3326.6,
          "taker_buy_quote": 259.13582
        },
        {
          "timestamp": 1767913200000,
          "datetime": "2026-01-08T23:00:00",
          "open": 0.0777,
          "high": 0.0777,
          "low": 0.0775,
          "close": 0.0776,
          "volume": 21555.4,
          "close_time": 1767916799999,
          "quote_volume": 1672.76146,
          "trades": 47,
          "taker_buy_base": 12371.0,
          "taker_buy_quote": 960.26182
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.0777,
          "high": 0.0782,
          "low": 0.0775,
          "close": 0.0778,
          "volume": 87416.3,
          "close_time": 1767920399999,
          "quote_volume": 6807.29472,
          "trades": 66,
          "taker_buy_base": 48901.4,
          "taker_buy_quote": 3809.3564
        },
        {
          "timestamp": 1767920400000,
          "datetime": "2026-01-09T01:00:00",
          "open": 0.0779,
          "high": 0.0782,
          "low": 0.0772,
          "close": 0.0774,
          "volume": 125179.7,
          "close_time": 1767923999999,
          "quote_volume": 9717.90168,
          "trades": 75,
          "taker_buy_base": 34998.9,
          "taker_buy_quote": 2712.14856
        },
        {
          "timestamp": 1767924000000,
          "datetime": "2026-01-09T02:00:00",
          "open": 0.0776,
          "high": 0.0779,
          "low": 0.0775,
          "close": 0.0775,
          "volume": 5159.8,
          "close_time": 1767927599999,
          "quote_volume": 400.77228,
          "trades": 21,
          "taker_buy_base": 2707.8,
          "taker_buy_quote": 210.39892
        },
        {
          "timestamp": 1767927600000,
          "datetime": "2026-01-09T03:00:00",
          "open": 0.0775,
          "high": 0.0782,
          "low": 0.0775,
          "close": 0.0782,
          "volume": 10078.9,
          "close_time": 1767931199999,
          "quote_volume": 783.10191,
          "trades": 20,
          "taker_buy_base": 5264.4,
          "taker_buy_quote": 409.09576
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 0.0781,
          "high": 0.0782,
          "low": 0.078,
          "close": 0.078,
          "volume": 9282.1,
          "close_time": 1767934799999,
          "quote_volume": 725.14929,
          "trades": 12,
          "taker_buy_base": 8804.8,
          "taker_buy_quote": 687.8625
        },
        {
          "timestamp": 1767934800000,
          "datetime": "2026-01-09T05:00:00",
          "open": 0.0779,
          "high": 0.0779,
          "low": 0.0777,
          "close": 0.0779,
          "volume": 4985.7,
          "close_time": 1767938399999,
          "quote_volume": 387.70631,
          "trades": 9,
          "taker_buy_base": 4725.7,
          "taker_buy_quote": 367.50431
        },
        {
          "timestamp": 1767938400000,
          "datetime": "2026-01-09T06:00:00",
          "open": 0.0779,
          "high": 0.0787,
          "low": 0.0779,
          "close": 0.0787,
          "volume": 50889.8,
          "close_time": 1767941999999,
          "quote_volume": 3989.69676,
          "trades": 36,
          "taker_buy_base": 42694.8,
          "taker_buy_quote": 3346.38653
        },
        {
          "timestamp": 1767942000000,
          "datetime": "2026-01-09T07:00:00",
          "open": 0.0786,
          "high": 0.0793,
          "low": 0.0786,
          "close": 0.079,
          "volume": 199814.0,
          "close_time": 1767945599999,
          "quote_volume": 15729.78384,
          "trades": 91,
          "taker_buy_base": 43828.6,
          "taker_buy_quote": 3465.72576
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 0.079,
          "high": 0.0791,
          "low": 0.0773,
          "close": 0.0775,
          "volume": 56083.0,
          "close_time": 1767949199999,
          "quote_volume": 4412.35823,
          "trades": 54,
          "taker_buy_base": 5551.6,
          "taker_buy_quote": 435.96661
        },
        {
          "timestamp": 1767949200000,
          "datetime": "2026-01-09T09:00:00",
          "open": 0.0779,
          "high": 0.0791,
          "low": 0.0777,
          "close": 0.0786,
          "volume": 39478.9,
          "close_time": 1767952799999,
          "quote_volume": 3082.0836,
          "trades": 49,
          "taker_buy_base": 22824.0,
          "taker_buy_quote": 1782.838
        },
        {
          "timestamp": 1767952800000,
          "datetime": "2026-01-09T10:00:00",
          "open": 0.0786,
          "high": 0.0786,
          "low": 0.0779,
          "close": 0.0782,
          "volume": 114929.1,
          "close_time": 1767956399999,
          "quote_volume": 8981.392,
          "trades": 76,
          "taker_buy_base": 23745.2,
          "taker_buy_quote": 1856.86055
        },
        {
          "timestamp": 1767956400000,
          "datetime": "2026-01-09T11:00:00",
          "open": 0.0783,
          "high": 0.0784,
          "low": 0.078,
          "close": 0.0781,
          "volume": 44815.3,
          "close_time": 1767959999999,
          "quote_volume": 3504.19125,
          "trades": 50,
          "taker_buy_base": 38193.9,
          "taker_buy_quote": 2987.18205
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 0.0782,
          "high": 0.0784,
          "low": 0.0778,
          "close": 0.0782,
          "volume": 27314.1,
          "close_time": 1767963599999,
          "quote_volume": 2129.70316,
          "trades": 47,
          "taker_buy_base": 21132.2,
          "taker_buy_quote": 1647.58823
        },
        {
          "timestamp": 1767963600000,
          "datetime": "2026-01-09T13:00:00",
          "open": 0.0783,
          "high": 0.0794,
          "low": 0.0782,
          "close": 0.0786,
          "volume": 106267.7,
          "close_time": 1767967199999,
          "quote_volume": 8379.41388,
          "trades": 85,
          "taker_buy_base": 81688.1,
          "taker_buy_quote": 6444.37886
        },
        {
          "timestamp": 1767967200000,
          "datetime": "2026-01-09T14:00:00",
          "open": 0.0786,
          "high": 0.0786,
          "low": 0.0772,
          "close": 0.0774,
          "volume": 83981.3,
          "close_time": 1767970799999,
          "quote_volume": 6527.86546,
          "trades": 88,
          "taker_buy_base": 28199.1,
          "taker_buy_quote": 2195.0823
        },
        {
          "timestamp": 1767970800000,
          "datetime": "2026-01-09T15:00:00",
          "open": 0.0777,
          "high": 0.0792,
          "low": 0.0773,
          "close": 0.0781,
          "volume": 68814.4,
          "close_time": 1767974399999,
          "quote_volume": 5394.24391,
          "trades": 86,
          "taker_buy_base": 44917.3,
          "taker_buy_quote": 3510.64887
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 0.0785,
          "high": 0.0794,
          "low": 0.0785,
          "close": 0.079,
          "volume": 89434.4,
          "close_time": 1767977999999,
          "quote_volume": 7072.59756,
          "trades": 76,
          "taker_buy_base": 40014.7,
          "taker_buy_quote": 3164.56034
        },
        {
          "timestamp": 1767978000000,
          "datetime": "2026-01-09T17:00:00",
          "open": 0.079,
          "high": 0.079,
          "low": 0.078,
          "close": 0.0788,
          "volume": 10161.2,
          "close_time": 1767981599999,
          "quote_volume": 797.74587,
          "trades": 30,
          "taker_buy_base": 7793.3,
          "taker_buy_quote": 611.72462
        },
        {
          "timestamp": 1767981600000,
          "datetime": "2026-01-09T18:00:00",
          "open": 0.0789,
          "high": 0.0789,
          "low": 0.0776,
          "close": 0.0781,
          "volume": 53754.8,
          "close_time": 1767985199999,
          "quote_volume": 4203.65118,
          "trades": 87,
          "taker_buy_base": 23598.3,
          "taker_buy_quote": 1846.03431
        },
        {
          "timestamp": 1767985200000,
          "datetime": "2026-01-09T19:00:00",
          "open": 0.0779,
          "high": 0.0779,
          "low": 0.0771,
          "close": 0.0774,
          "volume": 29136.3,
          "close_time": 1767988799999,
          "quote_volume": 2260.36678,
          "trades": 40,
          "taker_buy_base": 17545.9,
          "taker_buy_quote": 1359.95286
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 0.0772,
          "high": 0.0778,
          "low": 0.0772,
          "close": 0.0776,
          "volume": 7152.5,
          "close_time": 1767992399999,
          "quote_volume": 553.79263,
          "trades": 11,
          "taker_buy_base": 1857.5,
          "taker_buy_quote": 143.83436
        },
        {
          "timestamp": 1767992400000,
          "datetime": "2026-01-09T21:00:00",
          "open": 0.0776,
          "high": 0.078,
          "low": 0.0775,
          "close": 0.078,
          "volume": 6535.8,
          "close_time": 1767995999999,
          "quote_volume": 509.00461,
          "trades": 11,
          "taker_buy_base": 6072.7,
          "taker_buy_quote": 473.05213
        },
        {
          "timestamp": 1767996000000,
          "datetime": "2026-01-09T22:00:00",
          "open": 0.078,
          "high": 0.0785,
          "low": 0.078,
          "close": 0.0784,
          "volume": 26321.8,
          "close_time": 1767999599999,
          "quote_volume": 2063.03146,
          "trades": 101,
          "taker_buy_base": 6312.4,
          "taker_buy_quote": 494.3725
        },
        {
          "timestamp": 1767999600000,
          "datetime": "2026-01-09T23:00:00",
          "open": 0.0782,
          "high": 0.0788,
          "low": 0.0782,
          "close": 0.0784,
          "volume": 26732.1,
          "close_time": 1768003199999,
          "quote_volume": 2096.46207,
          "trades": 48,
          "taker_buy_base": 12111.6,
          "taker_buy_quote": 950.80171
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.0786,
          "high": 0.0787,
          "low": 0.078,
          "close": 0.0782,
          "volume": 44342.4,
          "close_time": 1768006799999,
          "quote_volume": 3475.48889,
          "trades": 57,
          "taker_buy_base": 19251.8,
          "taker_buy_quote": 1510.6855
        },
        {
          "timestamp": 1768006800000,
          "datetime": "2026-01-10T01:00:00",
          "open": 0.0784,
          "high": 0.0784,
          "low": 0.078,
          "close": 0.0782,
          "volume": 10700.3,
          "close_time": 1768010399999,
          "quote_volume": 837.47447,
          "trades": 28,
          "taker_buy_base": 8937.9,
          "taker_buy_quote": 699.46129
        },
        {
          "timestamp": 1768010400000,
          "datetime": "2026-01-10T02:00:00",
          "open": 0.0781,
          "high": 0.0781,
          "low": 0.0776,
          "close": 0.0778,
          "volume": 7270.6,
          "close_time": 1768013999999,
          "quote_volume": 565.73871,
          "trades": 22,
          "taker_buy_base": 4683.0,
          "taker_buy_quote": 364.23202
        },
        {
          "timestamp": 1768014000000,
          "datetime": "2026-01-10T03:00:00",
          "open": 0.0777,
          "high": 0.0778,
          "low": 0.0775,
          "close": 0.0778,
          "volume": 17923.3,
          "close_time": 1768017599999,
          "quote_volume": 1393.37168,
          "trades": 15,
          "taker_buy_base": 17663.3,
          "taker_buy_quote": 1373.16968
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 0.0777,
          "high": 0.0778,
          "low": 0.0777,
          "close": 0.0777,
          "volume": 23399.0,
          "close_time": 1768021199999,
          "quote_volume": 1818.6693,
          "trades": 36,
          "taker_buy_base": 8878.8,
          "taker_buy_quote": 690.09932
        },
        {
          "timestamp": 1768021200000,
          "datetime": "2026-01-10T05:00:00",
          "open": 0.0777,
          "high": 0.0779,
          "low": 0.0776,
          "close": 0.0778,
          "volume": 59542.2,
          "close_time": 1768024799999,
          "quote_volume": 4632.33013,
          "trades": 48,
          "taker_buy_base": 21491.6,
          "taker_buy_quote": 1671.89349
        },
        {
          "timestamp": 1768024800000,
          "datetime": "2026-01-10T06:00:00",
          "open": 0.0779,
          "high": 0.078,
          "low": 0.0775,
          "close": 0.0778,
          "volume": 16311.6,
          "close_time": 1768028399999,
          "quote_volume": 1269.67383,
          "trades": 19,
          "taker_buy_base": 10318.6,
          "taker_buy_quote": 803.61182
        },
        {
          "timestamp": 1768028400000,
          "datetime": "2026-01-10T07:00:00",
          "open": 0.0777,
          "high": 0.0783,
          "low": 0.0777,
          "close": 0.0782,
          "volume": 98947.5,
          "close_time": 1768031999999,
          "quote_volume": 7719.01487,
          "trades": 70,
          "taker_buy_base": 24113.3,
          "taker_buy_quote": 1884.61105
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 0.0783,
          "high": 0.0787,
          "low": 0.0781,
          "close": 0.0786,
          "volume": 39978.4,
          "close_time": 1768035599999,
          "quote_volume": 3135.05075,
          "trades": 53,
          "taker_buy_base": 31042.4,
          "taker_buy_quote": 2434.50661
        },
        {
          "timestamp": 1768035600000,
          "datetime": "2026-01-10T09:00:00",
          "open": 0.0787,
          "high": 0.0787,
          "low": 0.0785,
          "close": 0.0786,
          "volume": 26532.6,
          "close_time": 1768039199999,
          "quote_volume": 2086.81998,
          "trades": 16,
          "taker_buy_base": 15101.4,
          "taker_buy_quote": 1188.34606
        },
        {
          "timestamp": 1768039200000,
          "datetime": "2026-01-10T10:00:00",
          "open": 0.0787,
          "high": 0.0789,
          "low": 0.0785,
          "close": 0.0787,
          "volume": 100541.1,
          "close_time": 1768042799999,
          "quote_volume": 7915.61831,
          "trades": 68,
          "taker_buy_base": 38407.7,
          "taker_buy_quote": 3024.05132
        },
        {
          "timestamp": 1768042800000,
          "datetime": "2026-01-10T11:00:00",
          "open": 0.0787,
          "high": 0.0792,
          "low": 0.0785,
          "close": 0.0792,
          "volume": 53828.3,
          "close_time": 1768046399999,
          "quote_volume": 4250.02408,
          "trades": 43,
          "taker_buy_base": 24707.5,
          "taker_buy_quote": 1952.78963
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 0.0792,
          "high": 0.0799,
          "low": 0.0789,
          "close": 0.0799,
          "volume": 147622.8,
          "close_time": 1768049999999,
          "quote_volume": 11708.91632,
          "trades": 110,
          "taker_buy_base": 39953.0,
          "taker_buy_quote": 3174.57048
        },
        {
          "timestamp": 1768050000000,
          "datetime": "2026-01-10T13:00:00",
          "open": 0.08,
          "high": 0.0802,
          "low": 0.0796,
          "close": 0.0797,
          "volume": 124020.2,
          "close_time": 1768053599999,
          "quote_volume": 9909.66802,
          "trades": 106,
          "taker_buy_base": 77510.7,
          "taker_buy_quote": 6193.78521
        },
        {
          "timestamp": 1768053600000,
          "datetime": "2026-01-10T14:00:00",
          "open": 0.0796,
          "high": 0.0798,
          "low": 0.0792,
          "close": 0.0794,
          "volume": 41670.5,
          "close_time": 1768057199999,
          "quote_volume": 3309.33711,
          "trades": 50,
          "taker_buy_base": 28740.9,
          "taker_buy_quote": 2282.66978
        },
        {
          "timestamp": 1768057200000,
          "datetime": "2026-01-10T15:00:00",
          "open": 0.0797,
          "high": 0.08,
          "low": 0.0796,
          "close": 0.0798,
          "volume": 36920.0,
          "close_time": 1768060799999,
          "quote_volume": 2947.05849,
          "trades": 64,
          "taker_buy_base": 7501.4,
          "taker_buy_quote": 599.14998
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 0.0798,
          "high": 0.0798,
          "low": 0.079,
          "close": 0.0792,
          "volume": 35910.2,
          "close_time": 1768064399999,
          "quote_volume": 2848.55282,
          "trades": 50,
          "taker_buy_base": 17459.7,
          "taker_buy_quote": 1381.00231
        },
        {
          "timestamp": 1768064400000,
          "datetime": "2026-01-10T17:00:00",
          "open": 0.0794,
          "high": 0.0796,
          "low": 0.0788,
          "close": 0.0788,
          "volume": 27808.0,
          "close_time": 1768067999999,
          "quote_volume": 2207.49953,
          "trades": 35,
          "taker_buy_base": 20684.1,
          "taker_buy_quote": 1641.71269
        },
        {
          "timestamp": 1768068000000,
          "datetime": "2026-01-10T18:00:00",
          "open": 0.0788,
          "high": 0.0793,
          "low": 0.0786,
          "close": 0.0793,
          "volume": 6933.4,
          "close_time": 1768071599999,
          "quote_volume": 547.66105,
          "trades": 26,
          "taker_buy_base": 5743.2,
          "taker_buy_quote": 453.85545
        },
        {
          "timestamp": 1768071600000,
          "datetime": "2026-01-10T19:00:00",
          "open": 0.0793,
          "high": 0.08,
          "low": 0.0793,
          "close": 0.0799,
          "volume": 93917.2,
          "close_time": 1768075199999,
          "quote_volume": 7484.76417,
          "trades": 76,
          "taker_buy_base": 37698.3,
          "taker_buy_quote": 3000.93362
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 0.0799,
          "high": 0.08,
          "low": 0.0793,
          "close": 0.0794,
          "volume": 28376.2,
          "close_time": 1768078799999,
          "quote_volume": 2262.94287,
          "trades": 28,
          "taker_buy_base": 19071.1,
          "taker_buy_quote": 1522.33794
        },
        {
          "timestamp": 1768078800000,
          "datetime": "2026-01-10T21:00:00",
          "open": 0.0793,
          "high": 0.0793,
          "low": 0.0786,
          "close": 0.0788,
          "volume": 31801.0,
          "close_time": 1768082399999,
          "quote_volume": 2505.84174,
          "trades": 40,
          "taker_buy_base": 3648.2,
          "taker_buy_quote": 288.13498
        },
        {
          "timestamp": 1768082400000,
          "datetime": "2026-01-10T22:00:00",
          "open": 0.0789,
          "high": 0.0789,
          "low": 0.078,
          "close": 0.078,
          "volume": 7999.6,
          "close_time": 1768085999999,
          "quote_volume": 628.89279,
          "trades": 36,
          "taker_buy_base": 5742.6,
          "taker_buy_quote": 451.60503
        },
        {
          "timestamp": 1768086000000,
          "datetime": "2026-01-10T23:00:00",
          "open": 0.078,
          "high": 0.0783,
          "low": 0.078,
          "close": 0.0782,
          "volume": 31471.7,
          "close_time": 1768089599999,
          "quote_volume": 2457.97079,
          "trades": 27,
          "taker_buy_base": 10524.3,
          "taker_buy_quote": 822.50566
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.0782,
          "high": 0.0783,
          "low": 0.0776,
          "close": 0.0782,
          "volume": 13610.5,
          "close_time": 1768093199999,
          "quote_volume": 1060.17905,
          "trades": 27,
          "taker_buy_base": 6398.2,
          "taker_buy_quote": 499.46672
        },
        {
          "timestamp": 1768093200000,
          "datetime": "2026-01-11T01:00:00",
          "open": 0.0782,
          "high": 0.0785,
          "low": 0.0782,
          "close": 0.0785,
          "volume": 30187.2,
          "close_time": 1768096799999,
          "quote_volume": 2366.22506,
          "trades": 28,
          "taker_buy_base": 28408.1,
          "taker_buy_quote": 2226.89553
        },
        {
          "timestamp": 1768096800000,
          "datetime": "2026-01-11T02:00:00",
          "open": 0.0785,
          "high": 0.0786,
          "low": 0.0783,
          "close": 0.0785,
          "volume": 6286.5,
          "close_time": 1768100399999,
          "quote_volume": 492.98497,
          "trades": 20,
          "taker_buy_base": 3664.7,
          "taker_buy_quote": 287.29391
        },
        {
          "timestamp": 1768100400000,
          "datetime": "2026-01-11T03:00:00",
          "open": 0.0785,
          "high": 0.0787,
          "low": 0.0785,
          "close": 0.0786,
          "volume": 9819.9,
          "close_time": 1768103999999,
          "quote_volume": 771.76901,
          "trades": 15,
          "taker_buy_base": 2248.7,
          "taker_buy_quote": 176.67269
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 0.0786,
          "high": 0.0788,
          "low": 0.0784,
          "close": 0.0788,
          "volume": 11828.6,
          "close_time": 1768107599999,
          "quote_volume": 929.22588,
          "trades": 19,
          "taker_buy_base": 8280.4,
          "taker_buy_quote": 650.59444
        },
        {
          "timestamp": 1768107600000,
          "datetime": "2026-01-11T05:00:00",
          "open": 0.0789,
          "high": 0.079,
          "low": 0.0785,
          "close": 0.0789,
          "volume": 7624.1,
          "close_time": 1768111199999,
          "quote_volume": 599.93908,
          "trades": 13,
          "taker_buy_base": 4450.3,
          "taker_buy_quote": 350.58623
        },
        {
          "timestamp": 1768111200000,
          "datetime": "2026-01-11T06:00:00",
          "open": 0.0787,
          "high": 0.0788,
          "low": 0.0783,
          "close": 0.0786,
          "volume": 19909.8,
          "close_time": 1768114799999,
          "quote_volume": 1563.0202,
          "trades": 29,
          "taker_buy_base": 17490.0,
          "taker_buy_quote": 1373.00386
        },
        {
          "timestamp": 1768114800000,
          "datetime": "2026-01-11T07:00:00",
          "open": 0.0788,
          "high": 0.079,
          "low": 0.0786,
          "close": 0.0788,
          "volume": 24657.1,
          "close_time": 1768118399999,
          "quote_volume": 1943.41889,
          "trades": 26,
          "taker_buy_base": 9493.8,
          "taker_buy_quote": 748.73249
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 0.0787,
          "high": 0.0789,
          "low": 0.0785,
          "close": 0.0789,
          "volume": 14322.9,
          "close_time": 1768121999999,
          "quote_volume": 1127.28826,
          "trades": 26,
          "taker_buy_base": 11415.3,
          "taker_buy_quote": 898.58532
        },
        {
          "timestamp": 1768122000000,
          "datetime": "2026-01-11T09:00:00",
          "open": 0.079,
          "high": 0.0794,
          "low": 0.0789,
          "close": 0.0793,
          "volume": 28748.2,
          "close_time": 1768125599999,
          "quote_volume": 2274.21585,
          "trades": 33,
          "taker_buy_base": 16457.6,
          "taker_buy_quote": 1302.17023
        },
        {
          "timestamp": 1768125600000,
          "datetime": "2026-01-11T10:00:00",
          "open": 0.0794,
          "high": 0.0795,
          "low": 0.079,
          "close": 0.079,
          "volume": 61560.4,
          "close_time": 1768129199999,
          "quote_volume": 4869.99976,
          "trades": 48,
          "taker_buy_base": 23440.6,
          "taker_buy_quote": 1855.532
        },
        {
          "timestamp": 1768129200000,
          "datetime": "2026-01-11T11:00:00",
          "open": 0.079,
          "high": 0.0793,
          "low": 0.0789,
          "close": 0.0793,
          "volume": 3970.2,
          "close_time": 1768132799999,
          "quote_volume": 313.47452,
          "trades": 10,
          "taker_buy_base": 2620.8,
          "taker_buy_quote": 206.96586
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 0.0792,
          "high": 0.0795,
          "low": 0.0791,
          "close": 0.0793,
          "volume": 15143.8,
          "close_time": 1768136399999,
          "quote_volume": 1200.78788,
          "trades": 20,
          "taker_buy_base": 8555.6,
          "taker_buy_quote": 678.78068
        },
        {
          "timestamp": 1768136400000,
          "datetime": "2026-01-11T13:00:00",
          "open": 0.0793,
          "high": 0.0793,
          "low": 0.0789,
          "close": 0.079,
          "volume": 40229.0,
          "close_time": 1768139999999,
          "quote_volume": 3181.3501,
          "trades": 27,
          "taker_buy_base": 32571.2,
          "taker_buy_quote": 2574.98022
        },
        {
          "timestamp": 1768140000000,
          "datetime": "2026-01-11T14:00:00",
          "open": 0.0789,
          "high": 0.0792,
          "low": 0.0787,
          "close": 0.0792,
          "volume": 24379.6,
          "close_time": 1768143599999,
          "quote_volume": 1924.22828,
          "trades": 42,
          "taker_buy_base": 9195.3,
          "taker_buy_quote": 726.81481
        },
        {
          "timestamp": 1768143600000,
          "datetime": "2026-01-11T15:00:00",
          "open": 0.0791,
          "high": 0.0791,
          "low": 0.0776,
          "close": 0.0779,
          "volume": 79175.8,
          "close_time": 1768147199999,
          "quote_volume": 6204.03155,
          "trades": 82,
          "taker_buy_base": 13124.4,
          "taker_buy_quote": 1031.52177
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 0.078,
          "high": 0.0786,
          "low": 0.0773,
          "close": 0.0778,
          "volume": 203648.9,
          "close_time": 1768150799999,
          "quote_volume": 15839.2702,
          "trades": 133,
          "taker_buy_base": 126000.8,
          "taker_buy_quote": 9800.37057
        },
        {
          "timestamp": 1768150800000,
          "datetime": "2026-01-11T17:00:00",
          "open": 0.0778,
          "high": 0.0782,
          "low": 0.0777,
          "close": 0.0781,
          "volume": 37613.2,
          "close_time": 1768154399999,
          "quote_volume": 2932.50471,
          "trades": 54,
          "taker_buy_base": 18497.0,
          "taker_buy_quote": 1442.49106
        },
        {
          "timestamp": 1768154400000,
          "datetime": "2026-01-11T18:00:00",
          "open": 0.0781,
          "high": 0.0782,
          "low": 0.0778,
          "close": 0.0782,
          "volume": 30417.9,
          "close_time": 1768157999999,
          "quote_volume": 2371.30416,
          "trades": 38,
          "taker_buy_base": 17017.7,
          "taker_buy_quote": 1326.9596
        },
        {
          "timestamp": 1768158000000,
          "datetime": "2026-01-11T19:00:00",
          "open": 0.0781,
          "high": 0.0783,
          "low": 0.0779,
          "close": 0.0779,
          "volume": 22851.8,
          "close_time": 1768161599999,
          "quote_volume": 1782.8102,
          "trades": 40,
          "taker_buy_base": 17784.2,
          "taker_buy_quote": 1387.5063
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 0.0778,
          "high": 0.0778,
          "low": 0.0769,
          "close": 0.0774,
          "volume": 44047.5,
          "close_time": 1768165199999,
          "quote_volume": 3400.46144,
          "trades": 53,
          "taker_buy_base": 22777.3,
          "taker_buy_quote": 1759.56356
        },
        {
          "timestamp": 1768165200000,
          "datetime": "2026-01-11T21:00:00",
          "open": 0.0772,
          "high": 0.0776,
          "low": 0.0769,
          "close": 0.0775,
          "volume": 40861.5,
          "close_time": 1768168799999,
          "quote_volume": 3156.35685,
          "trades": 38,
          "taker_buy_base": 30326.6,
          "taker_buy_quote": 2341.27509
        },
        {
          "timestamp": 1768168800000,
          "datetime": "2026-01-11T22:00:00",
          "open": 0.0774,
          "high": 0.0774,
          "low": 0.0765,
          "close": 0.0766,
          "volume": 26116.4,
          "close_time": 1768172399999,
          "quote_volume": 2006.8775,
          "trades": 49,
          "taker_buy_base": 9466.5,
          "taker_buy_quote": 728.57515
        },
        {
          "timestamp": 1768172400000,
          "datetime": "2026-01-11T23:00:00",
          "open": 0.0766,
          "high": 0.0774,
          "low": 0.0758,
          "close": 0.0772,
          "volume": 83169.6,
          "close_time": 1768175999999,
          "quote_volume": 6345.38338,
          "trades": 69,
          "taker_buy_base": 16323.2,
          "taker_buy_quote": 1255.73097
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.0772,
          "high": 0.0773,
          "low": 0.0757,
          "close": 0.0765,
          "volume": 62482.5,
          "close_time": 1768179599999,
          "quote_volume": 4789.7576,
          "trades": 87,
          "taker_buy_base": 30270.9,
          "taker_buy_quote": 2321.12705
        },
        {
          "timestamp": 1768179600000,
          "datetime": "2026-01-12T01:00:00",
          "open": 0.0768,
          "high": 0.0775,
          "low": 0.0768,
          "close": 0.0775,
          "volume": 37167.3,
          "close_time": 1768183199999,
          "quote_volume": 2870.1267,
          "trades": 36,
          "taker_buy_base": 34373.9,
          "taker_buy_quote": 2654.51336
        },
        {
          "timestamp": 1768183200000,
          "datetime": "2026-01-12T02:00:00",
          "open": 0.0776,
          "high": 0.0787,
          "low": 0.0776,
          "close": 0.0786,
          "volume": 27135.4,
          "close_time": 1768186799999,
          "quote_volume": 2121.40841,
          "trades": 46,
          "taker_buy_base": 16176.8,
          "taker_buy_quote": 1263.83083
        },
        {
          "timestamp": 1768186800000,
          "datetime": "2026-01-12T03:00:00",
          "open": 0.0786,
          "high": 0.0788,
          "low": 0.0781,
          "close": 0.0781,
          "volume": 72594.3,
          "close_time": 1768190399999,
          "quote_volume": 5695.21279,
          "trades": 53,
          "taker_buy_base": 36531.0,
          "taker_buy_quote": 2866.36372
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 0.078,
          "high": 0.0783,
          "low": 0.0778,
          "close": 0.0783,
          "volume": 26704.7,
          "close_time": 1768193999999,
          "quote_volume": 2083.17915,
          "trades": 33,
          "taker_buy_base": 15169.8,
          "taker_buy_quote": 1183.77644
        },
        {
          "timestamp": 1768194000000,
          "datetime": "2026-01-12T05:00:00",
          "open": 0.0783,
          "high": 0.0785,
          "low": 0.0781,
          "close": 0.0784,
          "volume": 268423.4,
          "close_time": 1768197599999,
          "quote_volume": 21018.14657,
          "trades": 95,
          "taker_buy_base": 164486.1,
          "taker_buy_quote": 12871.95975
        },
        {
          "timestamp": 1768197600000,
          "datetime": "2026-01-12T06:00:00",
          "open": 0.0782,
          "high": 0.0784,
          "low": 0.0776,
          "close": 0.0776,
          "volume": 45634.9,
          "close_time": 1768201199999,
          "quote_volume": 3556.67575,
          "trades": 38,
          "taker_buy_base": 31571.6,
          "taker_buy_quote": 2460.77684
        },
        {
          "timestamp": 1768201200000,
          "datetime": "2026-01-12T07:00:00",
          "open": 0.0776,
          "high": 0.0777,
          "low": 0.0767,
          "close": 0.0767,
          "volume": 34164.9,
          "close_time": 1768204799999,
          "quote_volume": 2632.93878,
          "trades": 55,
          "taker_buy_base": 18006.9,
          "taker_buy_quote": 1388.14653
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 0.0767,
          "high": 0.0769,
          "low": 0.0753,
          "close": 0.0757,
          "volume": 122552.3,
          "close_time": 1768208399999,
          "quote_volume": 9314.80841,
          "trades": 78,
          "taker_buy_base": 49279.8,
          "taker_buy_quote": 3755.88818
        },
        {
          "timestamp": 1768208400000,
          "datetime": "2026-01-12T09:00:00",
          "open": 0.0757,
          "high": 0.076,
          "low": 0.0756,
          "close": 0.076,
          "volume": 22361.9,
          "close_time": 1768211999999,
          "quote_volume": 1695.75164,
          "trades": 28,
          "taker_buy_base": 12610.0,
          "taker_buy_quote": 956.55762
        },
        {
          "timestamp": 1768212000000,
          "datetime": "2026-01-12T10:00:00",
          "open": 0.0758,
          "high": 0.076,
          "low": 0.0755,
          "close": 0.0755,
          "volume": 16903.1,
          "close_time": 1768215599999,
          "quote_volume": 1279.55262,
          "trades": 18,
          "taker_buy_base": 7184.0,
          "taker_buy_quote": 543.476
        },
        {
          "timestamp": 1768215600000,
          "datetime": "2026-01-12T11:00:00",
          "open": 0.0758,
          "high": 0.0759,
          "low": 0.0757,
          "close": 0.0758,
          "volume": 17453.0,
          "close_time": 1768219199999,
          "quote_volume": 1323.1414,
          "trades": 16,
          "taker_buy_base": 2009.8,
          "taker_buy_quote": 152.17484
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 0.0758,
          "high": 0.0758,
          "low": 0.0756,
          "close": 0.0756,
          "volume": 25671.7,
          "close_time": 1768222799999,
          "quote_volume": 1945.42473,
          "trades": 19,
          "taker_buy_base": 20825.5,
          "taker_buy_quote": 1578.36007
        },
        {
          "timestamp": 1768222800000,
          "datetime": "2026-01-12T13:00:00",
          "open": 0.0756,
          "high": 0.0756,
          "low": 0.0748,
          "close": 0.0751,
          "volume": 63535.7,
          "close_time": 1768226399999,
          "quote_volume": 4770.08336,
          "trades": 55,
          "taker_buy_base": 18449.1,
          "taker_buy_quote": 1386.70756
        },
        {
          "timestamp": 1768226400000,
          "datetime": "2026-01-12T14:00:00",
          "open": 0.075,
          "high": 0.0757,
          "low": 0.0744,
          "close": 0.0753,
          "volume": 349584.1,
          "close_time": 1768229999999,
          "quote_volume": 26164.07889,
          "trades": 91,
          "taker_buy_base": 329608.0,
          "taker_buy_quote": 24663.5993
        },
        {
          "timestamp": 1768230000000,
          "datetime": "2026-01-12T15:00:00",
          "open": 0.0753,
          "high": 0.0761,
          "low": 0.0752,
          "close": 0.076,
          "volume": 68944.1,
          "close_time": 1768233599999,
          "quote_volume": 5218.10184,
          "trades": 66,
          "taker_buy_base": 44866.9,
          "taker_buy_quote": 3394.37129
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 0.0761,
          "high": 0.0768,
          "low": 0.0759,
          "close": 0.0767,
          "volume": 28299.9,
          "close_time": 1768237199999,
          "quote_volume": 2159.12239,
          "trades": 59,
          "taker_buy_base": 10503.2,
          "taker_buy_quote": 800.31138
        },
        {
          "timestamp": 1768237200000,
          "datetime": "2026-01-12T17:00:00",
          "open": 0.0767,
          "high": 0.0767,
          "low": 0.0754,
          "close": 0.0759,
          "volume": 59471.2,
          "close_time": 1768240799999,
          "quote_volume": 4517.2767,
          "trades": 62,
          "taker_buy_base": 13932.1,
          "taker_buy_quote": 1059.42048
        },
        {
          "timestamp": 1768240800000,
          "datetime": "2026-01-12T18:00:00",
          "open": 0.0761,
          "high": 0.0764,
          "low": 0.0758,
          "close": 0.0759,
          "volume": 5146.6,
          "close_time": 1768244399999,
          "quote_volume": 391.99032,
          "trades": 13,
          "taker_buy_base": 3443.2,
          "taker_buy_quote": 262.06658
        },
        {
          "timestamp": 1768244400000,
          "datetime": "2026-01-12T19:00:00",
          "open": 0.0759,
          "high": 0.0763,
          "low": 0.0757,
          "close": 0.0763,
          "volume": 32512.8,
          "close_time": 1768247999999,
          "quote_volume": 2469.55612,
          "trades": 37,
          "taker_buy_base": 3217.5,
          "taker_buy_quote": 245.11575
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 0.0762,
          "high": 0.0765,
          "low": 0.0755,
          "close": 0.0758,
          "volume": 70085.0,
          "close_time": 1768251599999,
          "quote_volume": 5313.18204,
          "trades": 51,
          "taker_buy_base": 42613.7,
          "taker_buy_quote": 3231.70614
        },
        {
          "timestamp": 1768251600000,
          "datetime": "2026-01-12T21:00:00",
          "open": 0.0757,
          "high": 0.0758,
          "low": 0.0752,
          "close": 0.0752,
          "volume": 14200.5,
          "close_time": 1768255199999,
          "quote_volume": 1073.18389,
          "trades": 22,
          "taker_buy_base": 7413.8,
          "taker_buy_quote": 560.0174
        },
        {
          "timestamp": 1768255200000,
          "datetime": "2026-01-12T22:00:00",
          "open": 0.0754,
          "high": 0.0757,
          "low": 0.0754,
          "close": 0.0755,
          "volume": 3626.2,
          "close_time": 1768258799999,
          "quote_volume": 273.85327,
          "trades": 7,
          "taker_buy_base": 1626.0,
          "taker_buy_quote": 122.7942
        },
        {
          "timestamp": 1768258800000,
          "datetime": "2026-01-12T23:00:00",
          "open": 0.0754,
          "high": 0.0754,
          "low": 0.0752,
          "close": 0.0754,
          "volume": 15690.0,
          "close_time": 1768262399999,
          "quote_volume": 1182.79621,
          "trades": 7,
          "taker_buy_base": 745.0,
          "taker_buy_quote": 56.0385
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.0753,
          "high": 0.0757,
          "low": 0.0753,
          "close": 0.0757,
          "volume": 16284.2,
          "close_time": 1768265999999,
          "quote_volume": 1228.90488,
          "trades": 28,
          "taker_buy_base": 10147.2,
          "taker_buy_quote": 765.65452
        },
        {
          "timestamp": 1768266000000,
          "datetime": "2026-01-13T01:00:00",
          "open": 0.0757,
          "high": 0.0759,
          "low": 0.0753,
          "close": 0.0753,
          "volume": 7293.0,
          "close_time": 1768269599999,
          "quote_volume": 550.52134,
          "trades": 14,
          "taker_buy_base": 5888.0,
          "taker_buy_quote": 444.19784
        },
        {
          "timestamp": 1768269600000,
          "datetime": "2026-01-13T02:00:00",
          "open": 0.0754,
          "high": 0.0757,
          "low": 0.0754,
          "close": 0.0755,
          "volume": 35440.0,
          "close_time": 1768273199999,
          "quote_volume": 2680.06074,
          "trades": 27,
          "taker_buy_base": 25067.2,
          "taker_buy_quote": 1896.43136
        },
        {
          "timestamp": 1768273200000,
          "datetime": "2026-01-13T03:00:00",
          "open": 0.0756,
          "high": 0.0758,
          "low": 0.0753,
          "close": 0.0754,
          "volume": 32427.5,
          "close_time": 1768276799999,
          "quote_volume": 2446.67656,
          "trades": 47,
          "taker_buy_base": 23178.2,
          "taker_buy_quote": 1747.96018
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 0.0754,
          "high": 0.0758,
          "low": 0.0754,
          "close": 0.0756,
          "volume": 13583.1,
          "close_time": 1768280399999,
          "quote_volume": 1026.5404,
          "trades": 20,
          "taker_buy_base": 10595.1,
          "taker_buy_quote": 800.6502
        },
        {
          "timestamp": 1768280400000,
          "datetime": "2026-01-13T05:00:00",
          "open": 0.0759,
          "high": 0.0762,
          "low": 0.0758,
          "close": 0.0759,
          "volume": 25579.3,
          "close_time": 1768283999999,
          "quote_volume": 1943.3215,
          "trades": 35,
          "taker_buy_base": 21045.7,
          "taker_buy_quote": 1598.9239
        },
        {
          "timestamp": 1768284000000,
          "datetime": "2026-01-13T06:00:00",
          "open": 0.0759,
          "high": 0.0765,
          "low": 0.0759,
          "close": 0.0765,
          "volume": 113064.5,
          "close_time": 1768287599999,
          "quote_volume": 8605.57147,
          "trades": 48,
          "taker_buy_base": 50457.8,
          "taker_buy_quote": 3842.52448
        },
        {
          "timestamp": 1768287600000,
          "datetime": "2026-01-13T07:00:00",
          "open": 0.0765,
          "high": 0.0765,
          "low": 0.076,
          "close": 0.076,
          "volume": 12243.0,
          "close_time": 1768291199999,
          "quote_volume": 934.35856,
          "trades": 18,
          "taker_buy_base": 9638.4,
          "taker_buy_quote": 735.78092
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 0.076,
          "high": 0.0763,
          "low": 0.0759,
          "close": 0.0763,
          "volume": 48403.8,
          "close_time": 1768294799999,
          "quote_volume": 3682.25393,
          "trades": 34,
          "taker_buy_base": 28983.8,
          "taker_buy_quote": 2205.02273
        },
        {
          "timestamp": 1768294800000,
          "datetime": "2026-01-13T09:00:00",
          "open": 0.0764,
          "high": 0.0769,
          "low": 0.0764,
          "close": 0.0768,
          "volume": 37747.4,
          "close_time": 1768298399999,
          "quote_volume": 2893.95464,
          "trades": 33,
          "taker_buy_base": 28988.0,
          "taker_buy_quote": 2222.49375
        },
        {
          "timestamp": 1768298400000,
          "datetime": "2026-01-13T10:00:00",
          "open": 0.0767,
          "high": 0.0773,
          "low": 0.0766,
          "close": 0.0772,
          "volume": 140276.4,
          "close_time": 1768301999999,
          "quote_volume": 10814.63983,
          "trades": 63,
          "taker_buy_base": 79365.1,
          "taker_buy_quote": 6119.36598
        },
        {
          "timestamp": 1768302000000,
          "datetime": "2026-01-13T11:00:00",
          "open": 0.0773,
          "high": 0.0774,
          "low": 0.0768,
          "close": 0.0769,
          "volume": 56667.0,
          "close_time": 1768305599999,
          "quote_volume": 4371.7927,
          "trades": 73,
          "taker_buy_base": 23474.0,
          "taker_buy_quote": 1810.19234
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 0.0769,
          "high": 0.0771,
          "low": 0.0768,
          "close": 0.0769,
          "volume": 29021.8,
          "close_time": 1768309199999,
          "quote_volume": 2232.23948,
          "trades": 36,
          "taker_buy_base": 17568.8,
          "taker_buy_quote": 1351.67482
        },
        {
          "timestamp": 1768309200000,
          "datetime": "2026-01-13T13:00:00",
          "open": 0.0771,
          "high": 0.0779,
          "low": 0.077,
          "close": 0.0777,
          "volume": 115002.8,
          "close_time": 1768312799999,
          "quote_volume": 8907.54405,
          "trades": 68,
          "taker_buy_base": 75587.3,
          "taker_buy_quote": 5851.67129
        },
        {
          "timestamp": 1768312800000,
          "datetime": "2026-01-13T14:00:00",
          "open": 0.0776,
          "high": 0.0788,
          "low": 0.0774,
          "close": 0.0784,
          "volume": 94973.3,
          "close_time": 1768316399999,
          "quote_volume": 7433.12419,
          "trades": 112,
          "taker_buy_base": 52794.4,
          "taker_buy_quote": 4132.61494
        },
        {
          "timestamp": 1768316400000,
          "datetime": "2026-01-13T15:00:00",
          "open": 0.0785,
          "high": 0.0808,
          "low": 0.078,
          "close": 0.0799,
          "volume": 126463.0,
          "close_time": 1768319999999,
          "quote_volume": 10071.18446,
          "trades": 155,
          "taker_buy_base": 69631.8,
          "taker_buy_quote": 5544.77234
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 0.0799,
          "high": 0.0802,
          "low": 0.0793,
          "close": 0.0796,
          "volume": 304462.5,
          "close_time": 1768323599999,
          "quote_volume": 24290.46483,
          "trades": 157,
          "taker_buy_base": 122381.0,
          "taker_buy_quote": 9764.63342
        },
        {
          "timestamp": 1768323600000,
          "datetime": "2026-01-13T17:00:00",
          "open": 0.0796,
          "high": 0.0798,
          "low": 0.0792,
          "close": 0.0794,
          "volume": 183527.4,
          "close_time": 1768327199999,
          "quote_volume": 14569.11158,
          "trades": 138,
          "taker_buy_base": 58900.5,
          "taker_buy_quote": 4677.99465
        },
        {
          "timestamp": 1768327200000,
          "datetime": "2026-01-13T18:00:00",
          "open": 0.0794,
          "high": 0.08,
          "low": 0.0794,
          "close": 0.0795,
          "volume": 100747.8,
          "close_time": 1768330799999,
          "quote_volume": 8039.48494,
          "trades": 85,
          "taker_buy_base": 54609.3,
          "taker_buy_quote": 4359.08901
        },
        {
          "timestamp": 1768330800000,
          "datetime": "2026-01-13T19:00:00",
          "open": 0.0796,
          "high": 0.0801,
          "low": 0.0795,
          "close": 0.08,
          "volume": 363341.6,
          "close_time": 1768334399999,
          "quote_volume": 29083.86853,
          "trades": 79,
          "taker_buy_base": 55961.0,
          "taker_buy_quote": 4469.30632
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 0.0801,
          "high": 0.0801,
          "low": 0.0792,
          "close": 0.0795,
          "volume": 69752.5,
          "close_time": 1768337999999,
          "quote_volume": 5551.43327,
          "trades": 74,
          "taker_buy_base": 38540.1,
          "taker_buy_quote": 3066.87473
        },
        {
          "timestamp": 1768338000000,
          "datetime": "2026-01-13T21:00:00",
          "open": 0.0796,
          "high": 0.0799,
          "low": 0.0795,
          "close": 0.0798,
          "volume": 200681.5,
          "close_time": 1768341599999,
          "quote_volume": 16024.36981,
          "trades": 52,
          "taker_buy_base": 166342.4,
          "taker_buy_quote": 13285.02176
        },
        {
          "timestamp": 1768341600000,
          "datetime": "2026-01-13T22:00:00",
          "open": 0.0799,
          "high": 0.0818,
          "low": 0.0799,
          "close": 0.0816,
          "volume": 619251.7,
          "close_time": 1768345199999,
          "quote_volume": 50320.15402,
          "trades": 195,
          "taker_buy_base": 421062.2,
          "taker_buy_quote": 34189.17652
        },
        {
          "timestamp": 1768345200000,
          "datetime": "2026-01-13T23:00:00",
          "open": 0.0816,
          "high": 0.082,
          "low": 0.0804,
          "close": 0.0809,
          "volume": 286529.7,
          "close_time": 1768348799999,
          "quote_volume": 23244.4536,
          "trades": 127,
          "taker_buy_base": 92621.5,
          "taker_buy_quote": 7527.37181
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.081,
          "high": 0.0822,
          "low": 0.0809,
          "close": 0.0822,
          "volume": 533014.9,
          "close_time": 1768352399999,
          "quote_volume": 43533.5808,
          "trades": 217,
          "taker_buy_base": 505272.6,
          "taker_buy_quote": 41277.52642
        },
        {
          "timestamp": 1768352400000,
          "datetime": "2026-01-14T01:00:00",
          "open": 0.082,
          "high": 0.0821,
          "low": 0.0814,
          "close": 0.0815,
          "volume": 90457.3,
          "close_time": 1768355999999,
          "quote_volume": 7390.2479,
          "trades": 73,
          "taker_buy_base": 51102.6,
          "taker_buy_quote": 4173.51429
        },
        {
          "timestamp": 1768356000000,
          "datetime": "2026-01-14T02:00:00",
          "open": 0.0815,
          "high": 0.0818,
          "low": 0.0813,
          "close": 0.0814,
          "volume": 40796.6,
          "close_time": 1768359599999,
          "quote_volume": 3324.80952,
          "trades": 60,
          "taker_buy_base": 19173.2,
          "taker_buy_quote": 1563.69517
        },
        {
          "timestamp": 1768359600000,
          "datetime": "2026-01-14T03:00:00",
          "open": 0.0814,
          "high": 0.0817,
          "low": 0.0813,
          "close": 0.0817,
          "volume": 24439.1,
          "close_time": 1768363199999,
          "quote_volume": 1992.59224,
          "trades": 34,
          "taker_buy_base": 15693.7,
          "taker_buy_quote": 1280.77694
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 0.0817,
          "high": 0.0818,
          "low": 0.0807,
          "close": 0.0808,
          "volume": 238575.4,
          "close_time": 1768366799999,
          "quote_volume": 19307.53249,
          "trades": 132,
          "taker_buy_base": 163443.7,
          "taker_buy_quote": 13229.83577
        },
        {
          "timestamp": 1768366800000,
          "datetime": "2026-01-14T05:00:00",
          "open": 0.0808,
          "high": 0.0808,
          "low": 0.0803,
          "close": 0.0805,
          "volume": 70576.8,
          "close_time": 1768370399999,
          "quote_volume": 5679.59799,
          "trades": 46,
          "taker_buy_base": 28721.6,
          "taker_buy_quote": 2314.95968
        },
        {
          "timestamp": 1768370400000,
          "datetime": "2026-01-14T06:00:00",
          "open": 0.0804,
          "high": 0.0807,
          "low": 0.08,
          "close": 0.0807,
          "volume": 196924.9,
          "close_time": 1768373999999,
          "quote_volume": 15799.59862,
          "trades": 88,
          "taker_buy_base": 51326.5,
          "taker_buy_quote": 4119.91367
        },
        {
          "timestamp": 1768374000000,
          "datetime": "2026-01-14T07:00:00",
          "open": 0.0807,
          "high": 0.0807,
          "low": 0.0802,
          "close": 0.0804,
          "volume": 76985.9,
          "close_time": 1768377599999,
          "quote_volume": 6193.895,
          "trades": 61,
          "taker_buy_base": 46763.1,
          "taker_buy_quote": 3763.9293
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 0.0804,
          "high": 0.0809,
          "low": 0.0803,
          "close": 0.0803,
          "volume": 95591.5,
          "close_time": 1768381199999,
          "quote_volume": 7702.42004,
          "trades": 64,
          "taker_buy_base": 38142.0,
          "taker_buy_quote": 3073.16931
        },
        {
          "timestamp": 1768381200000,
          "datetime": "2026-01-14T09:00:00",
          "open": 0.0804,
          "high": 0.0809,
          "low": 0.0803,
          "close": 0.0809,
          "volume": 218721.5,
          "close_time": 1768384799999,
          "quote_volume": 17654.2409,
          "trades": 62,
          "taker_buy_base": 40558.8,
          "taker_buy_quote": 3274.61833
        },
        {
          "timestamp": 1768384800000,
          "datetime": "2026-01-14T10:00:00",
          "open": 0.0811,
          "high": 0.0813,
          "low": 0.0804,
          "close": 0.0804,
          "volume": 403035.2,
          "close_time": 1768388399999,
          "quote_volume": 32452.07215,
          "trades": 106,
          "taker_buy_base": 273599.0,
          "taker_buy_quote": 22032.89578
        },
        {
          "timestamp": 1768388400000,
          "datetime": "2026-01-14T11:00:00",
          "open": 0.0803,
          "high": 0.0803,
          "low": 0.0796,
          "close": 0.0797,
          "volume": 121207.9,
          "close_time": 1768391999999,
          "quote_volume": 9660.86945,
          "trades": 43,
          "taker_buy_base": 86864.1,
          "taker_buy_quote": 6920.91397
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 0.0798,
          "high": 0.0801,
          "low": 0.0797,
          "close": 0.0799,
          "volume": 16597.5,
          "close_time": 1768395599999,
          "quote_volume": 1325.52622,
          "trades": 30,
          "taker_buy_base": 12278.9,
          "taker_buy_quote": 980.63575
        },
        {
          "timestamp": 1768395600000,
          "datetime": "2026-01-14T13:00:00",
          "open": 0.0799,
          "high": 0.0799,
          "low": 0.0793,
          "close": 0.0793,
          "volume": 56488.3,
          "close_time": 1768399199999,
          "quote_volume": 4496.99527,
          "trades": 56,
          "taker_buy_base": 36124.7,
          "taker_buy_quote": 2877.54478
        },
        {
          "timestamp": 1768399200000,
          "datetime": "2026-01-14T14:00:00",
          "open": 0.08,
          "high": 0.0808,
          "low": 0.0798,
          "close": 0.0804,
          "volume": 281395.3,
          "close_time": 1768402799999,
          "quote_volume": 22562.91086,
          "trades": 154,
          "taker_buy_base": 220291.1,
          "taker_buy_quote": 17662.81445
        },
        {
          "timestamp": 1768402800000,
          "datetime": "2026-01-14T15:00:00",
          "open": 0.0804,
          "high": 0.0813,
          "low": 0.0801,
          "close": 0.0806,
          "volume": 205155.1,
          "close_time": 1768406399999,
          "quote_volume": 16588.3825,
          "trades": 89,
          "taker_buy_base": 75210.1,
          "taker_buy_quote": 6082.45364
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 0.0807,
          "high": 0.081,
          "low": 0.0802,
          "close": 0.0802,
          "volume": 290005.8,
          "close_time": 1768409999999,
          "quote_volume": 23315.97004,
          "trades": 109,
          "taker_buy_base": 152214.4,
          "taker_buy_quote": 12250.71962
        },
        {
          "timestamp": 1768410000000,
          "datetime": "2026-01-14T17:00:00",
          "open": 0.0802,
          "high": 0.0803,
          "low": 0.0793,
          "close": 0.0795,
          "volume": 148597.9,
          "close_time": 1768413599999,
          "quote_volume": 11854.48329,
          "trades": 76,
          "taker_buy_base": 93830.2,
          "taker_buy_quote": 7485.32625
        },
        {
          "timestamp": 1768413600000,
          "datetime": "2026-01-14T18:00:00",
          "open": 0.0792,
          "high": 0.0794,
          "low": 0.0779,
          "close": 0.0785,
          "volume": 962566.6,
          "close_time": 1768417199999,
          "quote_volume": 75851.39343,
          "trades": 219,
          "taker_buy_base": 220578.3,
          "taker_buy_quote": 17358.35192
        },
        {
          "timestamp": 1768417200000,
          "datetime": "2026-01-14T19:00:00",
          "open": 0.0782,
          "high": 0.0795,
          "low": 0.078,
          "close": 0.0789,
          "volume": 139123.0,
          "close_time": 1768420799999,
          "quote_volume": 10967.14246,
          "trades": 105,
          "taker_buy_base": 75566.8,
          "taker_buy_quote": 5967.35246
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 0.0789,
          "high": 0.0792,
          "low": 0.0787,
          "close": 0.0789,
          "volume": 96151.7,
          "close_time": 1768424399999,
          "quote_volume": 7590.66644,
          "trades": 67,
          "taker_buy_base": 5235.1,
          "taker_buy_quote": 413.50635
        },
        {
          "timestamp": 1768424400000,
          "datetime": "2026-01-14T21:00:00",
          "open": 0.0788,
          "high": 0.0793,
          "low": 0.0788,
          "close": 0.0788,
          "volume": 20447.7,
          "close_time": 1768427999999,
          "quote_volume": 1616.53114,
          "trades": 29,
          "taker_buy_base": 3572.3,
          "taker_buy_quote": 282.51995
        },
        {
          "timestamp": 1768428000000,
          "datetime": "2026-01-14T22:00:00",
          "open": 0.0789,
          "high": 0.079,
          "low": 0.0781,
          "close": 0.0784,
          "volume": 78881.1,
          "close_time": 1768431599999,
          "quote_volume": 6199.57268,
          "trades": 70,
          "taker_buy_base": 45147.2,
          "taker_buy_quote": 3557.9303
        },
        {
          "timestamp": 1768431600000,
          "datetime": "2026-01-14T23:00:00",
          "open": 0.0787,
          "high": 0.0789,
          "low": 0.0786,
          "close": 0.0789,
          "volume": 16300.6,
          "close_time": 1768435199999,
          "quote_volume": 1284.1798,
          "trades": 21,
          "taker_buy_base": 13151.9,
          "taker_buy_quote": 1036.36465
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.0788,
          "high": 0.0789,
          "low": 0.0786,
          "close": 0.0786,
          "volume": 41302.3,
          "close_time": 1768438799999,
          "quote_volume": 3253.41002,
          "trades": 28,
          "taker_buy_base": 23532.3,
          "taker_buy_quote": 1854.03645
        },
        {
          "timestamp": 1768438800000,
          "datetime": "2026-01-15T01:00:00",
          "open": 0.0788,
          "high": 0.0792,
          "low": 0.0781,
          "close": 0.0784,
          "volume": 47649.3,
          "close_time": 1768442399999,
          "quote_volume": 3734.73022,
          "trades": 43,
          "taker_buy_base": 10427.5,
          "taker_buy_quote": 820.44074
        },
        {
          "timestamp": 1768442400000,
          "datetime": "2026-01-15T02:00:00",
          "open": 0.0783,
          "high": 0.0784,
          "low": 0.0774,
          "close": 0.0776,
          "volume": 86387.7,
          "close_time": 1768445999999,
          "quote_volume": 6731.44538,
          "trades": 78,
          "taker_buy_base": 43875.4,
          "taker_buy_quote": 3415.47308
        },
        {
          "timestamp": 1768446000000,
          "datetime": "2026-01-15T03:00:00",
          "open": 0.0776,
          "high": 0.0776,
          "low": 0.0756,
          "close": 0.0757,
          "volume": 299616.9,
          "close_time": 1768449599999,
          "quote_volume": 22959.74045,
          "trades": 163,
          "taker_buy_base": 175524.2,
          "taker_buy_quote": 13485.01052
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 0.0757,
          "high": 0.0767,
          "low": 0.0756,
          "close": 0.0765,
          "volume": 82390.6,
          "close_time": 1768453199999,
          "quote_volume": 6289.78495,
          "trades": 78,
          "taker_buy_base": 54606.3,
          "taker_buy_quote": 4172.25306
        },
        {
          "timestamp": 1768453200000,
          "datetime": "2026-01-15T05:00:00",
          "open": 0.0766,
          "high": 0.077,
          "low": 0.0765,
          "close": 0.0769,
          "volume": 65620.6,
          "close_time": 1768456799999,
          "quote_volume": 5030.55136,
          "trades": 74,
          "taker_buy_base": 22872.5,
          "taker_buy_quote": 1753.27129
        },
        {
          "timestamp": 1768456800000,
          "datetime": "2026-01-15T06:00:00",
          "open": 0.077,
          "high": 0.0771,
          "low": 0.0768,
          "close": 0.0771,
          "volume": 218451.0,
          "close_time": 1768460399999,
          "quote_volume": 16789.67558,
          "trades": 95,
          "taker_buy_base": 42833.3,
          "taker_buy_quote": 3296.39178
        },
        {
          "timestamp": 1768460400000,
          "datetime": "2026-01-15T07:00:00",
          "open": 0.0772,
          "high": 0.0779,
          "low": 0.0771,
          "close": 0.0777,
          "volume": 62716.1,
          "close_time": 1768463999999,
          "quote_volume": 4861.65685,
          "trades": 119,
          "taker_buy_base": 30363.4,
          "taker_buy_quote": 2351.5477
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 0.0776,
          "high": 0.0776,
          "low": 0.0765,
          "close": 0.0769,
          "volume": 153146.7,
          "close_time": 1768467599999,
          "quote_volume": 11783.13751,
          "trades": 232,
          "taker_buy_base": 41371.3,
          "taker_buy_quote": 3182.64505
        },
        {
          "timestamp": 1768467600000,
          "datetime": "2026-01-15T09:00:00",
          "open": 0.0769,
          "high": 0.0773,
          "low": 0.0767,
          "close": 0.0771,
          "volume": 96065.4,
          "close_time": 1768471199999,
          "quote_volume": 7391.84987,
          "trades": 112,
          "taker_buy_base": 63832.3,
          "taker_buy_quote": 4910.39451
        },
        {
          "timestamp": 1768471200000,
          "datetime": "2026-01-15T10:00:00",
          "open": 0.077,
          "high": 0.0771,
          "low": 0.0767,
          "close": 0.0769,
          "volume": 25363.4,
          "close_time": 1768474799999,
          "quote_volume": 1951.32384,
          "trades": 35,
          "taker_buy_base": 16020.0,
          "taker_buy_quote": 1232.33516
        },
        {
          "timestamp": 1768474800000,
          "datetime": "2026-01-15T11:00:00",
          "open": 0.0768,
          "high": 0.0769,
          "low": 0.0766,
          "close": 0.0766,
          "volume": 50538.9,
          "close_time": 1768478399999,
          "quote_volume": 3877.684,
          "trades": 54,
          "taker_buy_base": 34901.8,
          "taker_buy_quote": 2678.28706
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 0.0766,
          "high": 0.077,
          "low": 0.0766,
          "close": 0.077,
          "volume": 48254.3,
          "close_time": 1768481999999,
          "quote_volume": 3707.2315,
          "trades": 44,
          "taker_buy_base": 33188.3,
          "taker_buy_quote": 2548.96909
        },
        {
          "timestamp": 1768482000000,
          "datetime": "2026-01-15T13:00:00",
          "open": 0.0771,
          "high": 0.0772,
          "low": 0.0768,
          "close": 0.077,
          "volume": 105581.8,
          "close_time": 1768485599999,
          "quote_volume": 8120.5433,
          "trades": 85,
          "taker_buy_base": 35055.3,
          "taker_buy_quote": 2700.1717
        },
        {
          "timestamp": 1768485600000,
          "datetime": "2026-01-15T14:00:00",
          "open": 0.0769,
          "high": 0.0771,
          "low": 0.0758,
          "close": 0.0762,
          "volume": 232797.3,
          "close_time": 1768489199999,
          "quote_volume": 17827.45332,
          "trades": 184,
          "taker_buy_base": 103940.6,
          "taker_buy_quote": 7960.51156
        },
        {
          "timestamp": 1768489200000,
          "datetime": "2026-01-15T15:00:00",
          "open": 0.0762,
          "high": 0.0764,
          "low": 0.0746,
          "close": 0.0753,
          "volume": 431358.1,
          "close_time": 1768492799999,
          "quote_volume": 32472.34284,
          "trades": 205,
          "taker_buy_base": 116060.5,
          "taker_buy_quote": 8781.18899
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 0.0751,
          "high": 0.0759,
          "low": 0.0748,
          "close": 0.0759,
          "volume": 307021.0,
          "close_time": 1768496399999,
          "quote_volume": 23181.07191,
          "trades": 135,
          "taker_buy_base": 68215.4,
          "taker_buy_quote": 5160.74282
        },
        {
          "timestamp": 1768496400000,
          "datetime": "2026-01-15T17:00:00",
          "open": 0.0759,
          "high": 0.0761,
          "low": 0.075,
          "close": 0.075,
          "volume": 218434.9,
          "close_time": 1768499999999,
          "quote_volume": 16501.16171,
          "trades": 170,
          "taker_buy_base": 81174.4,
          "taker_buy_quote": 6151.05632
        },
        {
          "timestamp": 1768500000000,
          "datetime": "2026-01-15T18:00:00",
          "open": 0.0749,
          "high": 0.075,
          "low": 0.0736,
          "close": 0.0738,
          "volume": 324289.6,
          "close_time": 1768503599999,
          "quote_volume": 24012.7353,
          "trades": 220,
          "taker_buy_base": 95271.1,
          "taker_buy_quote": 7055.0481
        },
        {
          "timestamp": 1768503600000,
          "datetime": "2026-01-15T19:00:00",
          "open": 0.0737,
          "high": 0.074,
          "low": 0.0733,
          "close": 0.0739,
          "volume": 60201.9,
          "close_time": 1768507199999,
          "quote_volume": 4438.14,
          "trades": 47,
          "taker_buy_base": 24732.9,
          "taker_buy_quote": 1821.17401
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 0.074,
          "high": 0.0742,
          "low": 0.0733,
          "close": 0.0735,
          "volume": 49000.1,
          "close_time": 1768510799999,
          "quote_volume": 3616.61019,
          "trades": 54,
          "taker_buy_base": 12948.0,
          "taker_buy_quote": 954.95286
        },
        {
          "timestamp": 1768510800000,
          "datetime": "2026-01-15T21:00:00",
          "open": 0.0735,
          "high": 0.0741,
          "low": 0.0735,
          "close": 0.0739,
          "volume": 66143.5,
          "close_time": 1768514399999,
          "quote_volume": 4889.19061,
          "trades": 48,
          "taker_buy_base": 56959.8,
          "taker_buy_quote": 4210.89031
        },
        {
          "timestamp": 1768514400000,
          "datetime": "2026-01-15T22:00:00",
          "open": 0.074,
          "high": 0.0749,
          "low": 0.074,
          "close": 0.0749,
          "volume": 37070.8,
          "close_time": 1768517999999,
          "quote_volume": 2748.38027,
          "trades": 35,
          "taker_buy_base": 19447.6,
          "taker_buy_quote": 1441.9687
        },
        {
          "timestamp": 1768518000000,
          "datetime": "2026-01-15T23:00:00",
          "open": 0.0744,
          "high": 0.0748,
          "low": 0.0744,
          "close": 0.0748,
          "volume": 74006.4,
          "close_time": 1768521599999,
          "quote_volume": 5512.44176,
          "trades": 43,
          "taker_buy_base": 22169.5,
          "taker_buy_quote": 1652.09038
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.0748,
          "high": 0.0751,
          "low": 0.0746,
          "close": 0.0746,
          "volume": 51976.9,
          "close_time": 1768525199999,
          "quote_volume": 3892.72049,
          "trades": 48,
          "taker_buy_base": 17263.3,
          "taker_buy_quote": 1292.2995
        },
        {
          "timestamp": 1768525200000,
          "datetime": "2026-01-16T01:00:00",
          "open": 0.0745,
          "high": 0.0746,
          "low": 0.0744,
          "close": 0.0745,
          "volume": 16238.4,
          "close_time": 1768528799999,
          "quote_volume": 1209.88967,
          "trades": 27,
          "taker_buy_base": 8711.2,
          "taker_buy_quote": 649.14889
        },
        {
          "timestamp": 1768528800000,
          "datetime": "2026-01-16T02:00:00",
          "open": 0.0745,
          "high": 0.0748,
          "low": 0.0741,
          "close": 0.0748,
          "volume": 36137.1,
          "close_time": 1768532399999,
          "quote_volume": 2686.06918,
          "trades": 35,
          "taker_buy_base": 24763.5,
          "taker_buy_quote": 1840.56526
        },
        {
          "timestamp": 1768532400000,
          "datetime": "2026-01-16T03:00:00",
          "open": 0.075,
          "high": 0.075,
          "low": 0.0744,
          "close": 0.0744,
          "volume": 17134.5,
          "close_time": 1768535999999,
          "quote_volume": 1277.81666,
          "trades": 20,
          "taker_buy_base": 9720.0,
          "taker_buy_quote": 724.896
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 0.0746,
          "high": 0.0747,
          "low": 0.074,
          "close": 0.0742,
          "volume": 73556.4,
          "close_time": 1768539599999,
          "quote_volume": 5477.96315,
          "trades": 44,
          "taker_buy_base": 46057.8,
          "taker_buy_quote": 3430.31944
        },
        {
          "timestamp": 1768539600000,
          "datetime": "2026-01-16T05:00:00",
          "open": 0.0743,
          "high": 0.075,
          "low": 0.0742,
          "close": 0.0748,
          "volume": 57322.2,
          "close_time": 1768543199999,
          "quote_volume": 4271.7903,
          "trades": 57,
          "taker_buy_base": 31456.1,
          "taker_buy_quote": 2342.66287
        },
        {
          "timestamp": 1768543200000,
          "datetime": "2026-01-16T06:00:00",
          "open": 0.0746,
          "high": 0.0748,
          "low": 0.0744,
          "close": 0.0748,
          "volume": 11742.0,
          "close_time": 1768546799999,
          "quote_volume": 875.82748,
          "trades": 17,
          "taker_buy_base": 7628.9,
          "taker_buy_quote": 569.01284
        },
        {
          "timestamp": 1768546800000,
          "datetime": "2026-01-16T07:00:00",
          "open": 0.0748,
          "high": 0.0748,
          "low": 0.0746,
          "close": 0.0748,
          "volume": 45023.8,
          "close_time": 1768550399999,
          "quote_volume": 3365.03058,
          "trades": 47,
          "taker_buy_base": 24335.0,
          "taker_buy_quote": 1818.6145
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 0.0749,
          "high": 0.0751,
          "low": 0.0747,
          "close": 0.0748,
          "volume": 43746.8,
          "close_time": 1768553999999,
          "quote_volume": 3275.39993,
          "trades": 43,
          "taker_buy_base": 30275.8,
          "taker_buy_quote": 2266.70644
        },
        {
          "timestamp": 1768554000000,
          "datetime": "2026-01-16T09:00:00",
          "open": 0.0748,
          "high": 0.0756,
          "low": 0.0747,
          "close": 0.0756,
          "volume": 36282.3,
          "close_time": 1768557599999,
          "quote_volume": 2732.14739,
          "trades": 45,
          "taker_buy_base": 16061.0,
          "taker_buy_quote": 1209.5787
        },
        {
          "timestamp": 1768557600000,
          "datetime": "2026-01-16T10:00:00",
          "open": 0.0756,
          "high": 0.0763,
          "low": 0.0756,
          "close": 0.0757,
          "volume": 920870.6,
          "close_time": 1768561199999,
          "quote_volume": 69811.6287,
          "trades": 174,
          "taker_buy_base": 397163.3,
          "taker_buy_quote": 30060.03564
        },
        {
          "timestamp": 1768561200000,
          "datetime": "2026-01-16T11:00:00",
          "open": 0.0758,
          "high": 0.0762,
          "low": 0.0754,
          "close": 0.076,
          "volume": 184878.6,
          "close_time": 1768564799999,
          "quote_volume": 14026.26808,
          "trades": 123,
          "taker_buy_base": 72148.6,
          "taker_buy_quote": 5481.1186
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 0.0762,
          "high": 0.0769,
          "low": 0.0759,
          "close": 0.0768,
          "volume": 129522.9,
          "close_time": 1768568399999,
          "quote_volume": 9872.65408,
          "trades": 106,
          "taker_buy_base": 74102.7,
          "taker_buy_quote": 5652.23883
        },
        {
          "timestamp": 1768568400000,
          "datetime": "2026-01-16T13:00:00",
          "open": 0.0769,
          "high": 0.077,
          "low": 0.0764,
          "close": 0.0766,
          "volume": 181022.2,
          "close_time": 1768571999999,
          "quote_volume": 13866.53993,
          "trades": 149,
          "taker_buy_base": 70160.4,
          "taker_buy_quote": 5380.98527
        },
        {
          "timestamp": 1768572000000,
          "datetime": "2026-01-16T14:00:00",
          "open": 0.0765,
          "high": 0.0769,
          "low": 0.076,
          "close": 0.0761,
          "volume": 309431.9,
          "close_time": 1768575599999,
          "quote_volume": 23640.81803,
          "trades": 165,
          "taker_buy_base": 197271.9,
          "taker_buy_quote": 15078.67625
        },
        {
          "timestamp": 1768575600000,
          "datetime": "2026-01-16T15:00:00",
          "open": 0.076,
          "high": 0.0764,
          "low": 0.0739,
          "close": 0.0745,
          "volume": 244201.0,
          "close_time": 1768579199999,
          "quote_volume": 18331.61163,
          "trades": 124,
          "taker_buy_base": 91844.5,
          "taker_buy_quote": 6881.02543
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 0.0745,
          "high": 0.0761,
          "low": 0.0745,
          "close": 0.0756,
          "volume": 124743.5,
          "close_time": 1768582799999,
          "quote_volume": 9410.19988,
          "trades": 134,
          "taker_buy_base": 44616.4,
          "taker_buy_quote": 3369.0771
        },
        {
          "timestamp": 1768582800000,
          "datetime": "2026-01-16T17:00:00",
          "open": 0.0756,
          "high": 0.076,
          "low": 0.0751,
          "close": 0.076,
          "volume": 133618.1,
          "close_time": 1768586399999,
          "quote_volume": 10111.96558,
          "trades": 49,
          "taker_buy_base": 14991.7,
          "taker_buy_quote": 1132.59013
        },
        {
          "timestamp": 1768586400000,
          "datetime": "2026-01-16T18:00:00",
          "open": 0.0763,
          "high": 0.0763,
          "low": 0.0756,
          "close": 0.0756,
          "volume": 85943.9,
          "close_time": 1768589999999,
          "quote_volume": 6509.21661,
          "trades": 26,
          "taker_buy_base": 65510.1,
          "taker_buy_quote": 4955.03668
        },
        {
          "timestamp": 1768590000000,
          "datetime": "2026-01-16T19:00:00",
          "open": 0.0755,
          "high": 0.0757,
          "low": 0.075,
          "close": 0.0756,
          "volume": 60794.6,
          "close_time": 1768593599999,
          "quote_volume": 4590.83847,
          "trades": 29,
          "taker_buy_base": 23451.0,
          "taker_buy_quote": 1767.3566
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 0.0756,
          "high": 0.0772,
          "low": 0.0756,
          "close": 0.077,
          "volume": 157272.8,
          "close_time": 1768597199999,
          "quote_volume": 12059.68797,
          "trades": 111,
          "taker_buy_base": 41962.9,
          "taker_buy_quote": 3224.48935
        },
        {
          "timestamp": 1768597200000,
          "datetime": "2026-01-16T21:00:00",
          "open": 0.0769,
          "high": 0.077,
          "low": 0.0766,
          "close": 0.0769,
          "volume": 70684.0,
          "close_time": 1768600799999,
          "quote_volume": 5433.25014,
          "trades": 39,
          "taker_buy_base": 51836.2,
          "taker_buy_quote": 3987.18552
        },
        {
          "timestamp": 1768600800000,
          "datetime": "2026-01-16T22:00:00",
          "open": 0.077,
          "high": 0.0771,
          "low": 0.0767,
          "close": 0.0768,
          "volume": 142489.2,
          "close_time": 1768604399999,
          "quote_volume": 10958.13739,
          "trades": 47,
          "taker_buy_base": 47592.8,
          "taker_buy_quote": 3667.35077
        },
        {
          "timestamp": 1768604400000,
          "datetime": "2026-01-16T23:00:00",
          "open": 0.0769,
          "high": 0.0769,
          "low": 0.0765,
          "close": 0.0767,
          "volume": 5993.9,
          "close_time": 1768607999999,
          "quote_volume": 460.15134,
          "trades": 9,
          "taker_buy_base": 3064.6,
          "taker_buy_quote": 235.38115
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.0768,
          "high": 0.0768,
          "low": 0.0763,
          "close": 0.0767,
          "volume": 69567.7,
          "close_time": 1768611599999,
          "quote_volume": 5330.99778,
          "trades": 38,
          "taker_buy_base": 38708.0,
          "taker_buy_quote": 2969.14476
        },
        {
          "timestamp": 1768611600000,
          "datetime": "2026-01-17T01:00:00",
          "open": 0.0768,
          "high": 0.0768,
          "low": 0.0763,
          "close": 0.0764,
          "volume": 17479.4,
          "close_time": 1768615199999,
          "quote_volume": 1337.83248,
          "trades": 26,
          "taker_buy_base": 2356.3,
          "taker_buy_quote": 180.81808
        },
        {
          "timestamp": 1768615200000,
          "datetime": "2026-01-17T02:00:00",
          "open": 0.0764,
          "high": 0.0764,
          "low": 0.0759,
          "close": 0.076,
          "volume": 6293.3,
          "close_time": 1768618799999,
          "quote_volume": 478.76086,
          "trades": 12,
          "taker_buy_base": 1200.0,
          "taker_buy_quote": 91.2
        },
        {
          "timestamp": 1768618800000,
          "datetime": "2026-01-17T03:00:00",
          "open": 0.076,
          "high": 0.076,
          "low": 0.0759,
          "close": 0.076,
          "volume": 5405.3,
          "close_time": 1768622399999,
          "quote_volume": 410.71586,
          "trades": 10,
          "taker_buy_base": 2625.3,
          "taker_buy_quote": 199.5228
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 0.076,
          "high": 0.076,
          "low": 0.0758,
          "close": 0.0759,
          "volume": 5105.4,
          "close_time": 1768625999999,
          "quote_volume": 387.46916,
          "trades": 8,
          "taker_buy_base": 1010.3,
          "taker_buy_quote": 76.6628
        },
        {
          "timestamp": 1768626000000,
          "datetime": "2026-01-17T05:00:00",
          "open": 0.0761,
          "high": 0.0762,
          "low": 0.0761,
          "close": 0.0761,
          "volume": 1408.5,
          "close_time": 1768629599999,
          "quote_volume": 107.20653,
          "trades": 3,
          "taker_buy_base": 196.8,
          "taker_buy_quote": 14.99616
        },
        {
          "timestamp": 1768629600000,
          "datetime": "2026-01-17T06:00:00",
          "open": 0.076,
          "high": 0.0761,
          "low": 0.076,
          "close": 0.0761,
          "volume": 2091.8,
          "close_time": 1768633199999,
          "quote_volume": 159.16451,
          "trades": 5,
          "taker_buy_base": 208.5,
          "taker_buy_quote": 15.86685
        },
        {
          "timestamp": 1768633200000,
          "datetime": "2026-01-17T07:00:00",
          "open": 0.076,
          "high": 0.0762,
          "low": 0.0758,
          "close": 0.076,
          "volume": 34638.2,
          "close_time": 1768636799999,
          "quote_volume": 2632.23507,
          "trades": 27,
          "taker_buy_base": 11378.0,
          "taker_buy_quote": 865.02145
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 0.076,
          "high": 0.0767,
          "low": 0.076,
          "close": 0.0765,
          "volume": 74918.7,
          "close_time": 1768640399999,
          "quote_volume": 5726.65862,
          "trades": 70,
          "taker_buy_base": 52071.3,
          "taker_buy_quote": 3982.23402
        },
        {
          "timestamp": 1768640400000,
          "datetime": "2026-01-17T09:00:00",
          "open": 0.0766,
          "high": 0.0766,
          "low": 0.076,
          "close": 0.076,
          "volume": 510954.9,
          "close_time": 1768643999999,
          "quote_volume": 38946.15545,
          "trades": 70,
          "taker_buy_base": 402059.6,
          "taker_buy_quote": 30638.69742
        },
        {
          "timestamp": 1768644000000,
          "datetime": "2026-01-17T10:00:00",
          "open": 0.0761,
          "high": 0.0763,
          "low": 0.0759,
          "close": 0.076,
          "volume": 43309.8,
          "close_time": 1768647599999,
          "quote_volume": 3298.46093,
          "trades": 28,
          "taker_buy_base": 9878.4,
          "taker_buy_quote": 751.72964
        },
        {
          "timestamp": 1768647600000,
          "datetime": "2026-01-17T11:00:00",
          "open": 0.0758,
          "high": 0.0759,
          "low": 0.0755,
          "close": 0.0756,
          "volume": 28574.1,
          "close_time": 1768651199999,
          "quote_volume": 2164.15912,
          "trades": 31,
          "taker_buy_base": 10656.5,
          "taker_buy_quote": 807.74614
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 0.0755,
          "high": 0.0761,
          "low": 0.0755,
          "close": 0.0761,
          "volume": 19992.5,
          "close_time": 1768654799999,
          "quote_volume": 1518.12624,
          "trades": 23,
          "taker_buy_base": 9910.0,
          "taker_buy_quote": 752.79749
        },
        {
          "timestamp": 1768654800000,
          "datetime": "2026-01-17T13:00:00",
          "open": 0.076,
          "high": 0.0761,
          "low": 0.0758,
          "close": 0.076,
          "volume": 162358.7,
          "close_time": 1768658399999,
          "quote_volume": 12320.01134,
          "trades": 79,
          "taker_buy_base": 118082.5,
          "taker_buy_quote": 8962.72823
        },
        {
          "timestamp": 1768658400000,
          "datetime": "2026-01-17T14:00:00",
          "open": 0.076,
          "high": 0.0766,
          "low": 0.076,
          "close": 0.0766,
          "volume": 47302.2,
          "close_time": 1768661999999,
          "quote_volume": 3609.6963,
          "trades": 61,
          "taker_buy_base": 37823.7,
          "taker_buy_quote": 2885.13735
        },
        {
          "timestamp": 1768662000000,
          "datetime": "2026-01-17T15:00:00",
          "open": 0.0766,
          "high": 0.077,
          "low": 0.0766,
          "close": 0.0767,
          "volume": 187680.7,
          "close_time": 1768665599999,
          "quote_volume": 14412.75758,
          "trades": 80,
          "taker_buy_base": 41089.6,
          "taker_buy_quote": 3155.1132
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 0.0767,
          "high": 0.0767,
          "low": 0.0756,
          "close": 0.0759,
          "volume": 147150.6,
          "close_time": 1768669199999,
          "quote_volume": 11209.5646,
          "trades": 97,
          "taker_buy_base": 109173.5,
          "taker_buy_quote": 8322.42404
        },
        {
          "timestamp": 1768669200000,
          "datetime": "2026-01-17T17:00:00",
          "open": 0.0759,
          "high": 0.0761,
          "low": 0.0758,
          "close": 0.076,
          "volume": 158770.5,
          "close_time": 1768672799999,
          "quote_volume": 12056.66189,
          "trades": 61,
          "taker_buy_base": 121775.6,
          "taker_buy_quote": 9248.36969
        },
        {
          "timestamp": 1768672800000,
          "datetime": "2026-01-17T18:00:00",
          "open": 0.0761,
          "high": 0.0764,
          "low": 0.0758,
          "close": 0.0763,
          "volume": 36574.3,
          "close_time": 1768676399999,
          "quote_volume": 2785.26814,
          "trades": 46,
          "taker_buy_base": 22964.8,
          "taker_buy_quote": 1750.02548
        },
        {
          "timestamp": 1768676400000,
          "datetime": "2026-01-17T19:00:00",
          "open": 0.0763,
          "high": 0.0764,
          "low": 0.0759,
          "close": 0.076,
          "volume": 65924.9,
          "close_time": 1768679999999,
          "quote_volume": 5027.99562,
          "trades": 46,
          "taker_buy_base": 38173.8,
          "taker_buy_quote": 2913.64325
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 0.0762,
          "high": 0.0762,
          "low": 0.0757,
          "close": 0.0759,
          "volume": 37541.3,
          "close_time": 1768683599999,
          "quote_volume": 2851.52594,
          "trades": 42,
          "taker_buy_base": 17120.5,
          "taker_buy_quote": 1300.81188
        },
        {
          "timestamp": 1768683600000,
          "datetime": "2026-01-17T21:00:00",
          "open": 0.0758,
          "high": 0.0759,
          "low": 0.0757,
          "close": 0.0759,
          "volume": 47529.1,
          "close_time": 1768687199999,
          "quote_volume": 3604.17721,
          "trades": 51,
          "taker_buy_base": 21653.0,
          "taker_buy_quote": 1642.32434
        },
        {
          "timestamp": 1768687200000,
          "datetime": "2026-01-17T22:00:00",
          "open": 0.0758,
          "high": 0.076,
          "low": 0.0753,
          "close": 0.0754,
          "volume": 68196.5,
          "close_time": 1768690799999,
          "quote_volume": 5152.20261,
          "trades": 38,
          "taker_buy_base": 32014.9,
          "taker_buy_quote": 2420.33677
        },
        {
          "timestamp": 1768690800000,
          "datetime": "2026-01-17T23:00:00",
          "open": 0.0757,
          "high": 0.0757,
          "low": 0.0754,
          "close": 0.0755,
          "volume": 62220.4,
          "close_time": 1768694399999,
          "quote_volume": 4700.02076,
          "trades": 47,
          "taker_buy_base": 33660.2,
          "taker_buy_quote": 2543.67132
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.0756,
          "high": 0.0762,
          "low": 0.0755,
          "close": 0.0758,
          "volume": 121333.0,
          "close_time": 1768697999999,
          "quote_volume": 9208.62998,
          "trades": 98,
          "taker_buy_base": 62332.8,
          "taker_buy_quote": 4733.43122
        },
        {
          "timestamp": 1768698000000,
          "datetime": "2026-01-18T01:00:00",
          "open": 0.0758,
          "high": 0.0758,
          "low": 0.0752,
          "close": 0.0755,
          "volume": 100639.1,
          "close_time": 1768701599999,
          "quote_volume": 7595.88079,
          "trades": 74,
          "taker_buy_base": 53377.6,
          "taker_buy_quote": 4027.9084
        },
        {
          "timestamp": 1768701600000,
          "datetime": "2026-01-18T02:00:00",
          "open": 0.0756,
          "high": 0.0759,
          "low": 0.0756,
          "close": 0.0759,
          "volume": 48864.0,
          "close_time": 1768705199999,
          "quote_volume": 3702.17201,
          "trades": 39,
          "taker_buy_base": 24747.6,
          "taker_buy_quote": 1874.43483
        },
        {
          "timestamp": 1768705200000,
          "datetime": "2026-01-18T03:00:00",
          "open": 0.0758,
          "high": 0.0761,
          "low": 0.0756,
          "close": 0.0756,
          "volume": 21261.3,
          "close_time": 1768708799999,
          "quote_volume": 1613.43301,
          "trades": 24,
          "taker_buy_base": 14399.7,
          "taker_buy_quote": 1093.48532
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 0.0755,
          "high": 0.0755,
          "low": 0.0752,
          "close": 0.0755,
          "volume": 39238.4,
          "close_time": 1768712399999,
          "quote_volume": 2958.27048,
          "trades": 29,
          "taker_buy_base": 25300.5,
          "taker_buy_quote": 1906.9952
        },
        {
          "timestamp": 1768712400000,
          "datetime": "2026-01-18T05:00:00",
          "open": 0.0753,
          "high": 0.0755,
          "low": 0.0753,
          "close": 0.0755,
          "volume": 22823.3,
          "close_time": 1768715999999,
          "quote_volume": 1720.9324,
          "trades": 26,
          "taker_buy_base": 14415.4,
          "taker_buy_quote": 1087.14642
        },
        {
          "timestamp": 1768716000000,
          "datetime": "2026-01-18T06:00:00",
          "open": 0.0756,
          "high": 0.0758,
          "low": 0.0755,
          "close": 0.0756,
          "volume": 5157.3,
          "close_time": 1768719599999,
          "quote_volume": 390.26729,
          "trades": 10,
          "taker_buy_base": 679.3,
          "taker_buy_quote": 51.35508
        },
        {
          "timestamp": 1768719600000,
          "datetime": "2026-01-18T07:00:00",
          "open": 0.0756,
          "high": 0.0759,
          "low": 0.0754,
          "close": 0.0756,
          "volume": 36006.3,
          "close_time": 1768723199999,
          "quote_volume": 2722.76153,
          "trades": 35,
          "taker_buy_base": 19471.1,
          "taker_buy_quote": 1472.67729
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 0.0757,
          "high": 0.0757,
          "low": 0.0754,
          "close": 0.0756,
          "volume": 55599.7,
          "close_time": 1768726799999,
          "quote_volume": 4200.94126,
          "trades": 50,
          "taker_buy_base": 32886.4,
          "taker_buy_quote": 2485.02863
        },
        {
          "timestamp": 1768726800000,
          "datetime": "2026-01-18T09:00:00",
          "open": 0.0755,
          "high": 0.0757,
          "low": 0.0753,
          "close": 0.0754,
          "volume": 84257.5,
          "close_time": 1768730399999,
          "quote_volume": 6363.10637,
          "trades": 60,
          "taker_buy_base": 56076.9,
          "taker_buy_quote": 4236.85372
        },
        {
          "timestamp": 1768730400000,
          "datetime": "2026-01-18T10:00:00",
          "open": 0.0754,
          "high": 0.0766,
          "low": 0.0752,
          "close": 0.0765,
          "volume": 204256.2,
          "close_time": 1768733999999,
          "quote_volume": 15584.89866,
          "trades": 110,
          "taker_buy_base": 64564.2,
          "taker_buy_quote": 4915.78352
        },
        {
          "timestamp": 1768734000000,
          "datetime": "2026-01-18T11:00:00",
          "open": 0.0764,
          "high": 0.0775,
          "low": 0.0763,
          "close": 0.0765,
          "volume": 101477.7,
          "close_time": 1768737599999,
          "quote_volume": 7795.63329,
          "trades": 90,
          "taker_buy_base": 53787.4,
          "taker_buy_quote": 4133.09802
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 0.0765,
          "high": 0.077,
          "low": 0.0761,
          "close": 0.0762,
          "volume": 290252.6,
          "close_time": 1768741199999,
          "quote_volume": 22206.84841,
          "trades": 123,
          "taker_buy_base": 87422.5,
          "taker_buy_quote": 6695.0798
        },
        {
          "timestamp": 1768741200000,
          "datetime": "2026-01-18T13:00:00",
          "open": 0.0762,
          "high": 0.0763,
          "low": 0.0757,
          "close": 0.0758,
          "volume": 56711.3,
          "close_time": 1768744799999,
          "quote_volume": 4311.4131,
          "trades": 49,
          "taker_buy_base": 33126.2,
          "taker_buy_quote": 2518.94512
        },
        {
          "timestamp": 1768744800000,
          "datetime": "2026-01-18T14:00:00",
          "open": 0.0756,
          "high": 0.076,
          "low": 0.0754,
          "close": 0.0755,
          "volume": 56871.1,
          "close_time": 1768748399999,
          "quote_volume": 4305.40378,
          "trades": 55,
          "taker_buy_base": 46824.3,
          "taker_buy_quote": 3546.15193
        },
        {
          "timestamp": 1768748400000,
          "datetime": "2026-01-18T15:00:00",
          "open": 0.0756,
          "high": 0.0758,
          "low": 0.0755,
          "close": 0.0757,
          "volume": 121697.8,
          "close_time": 1768751999999,
          "quote_volume": 9195.06819,
          "trades": 45,
          "taker_buy_base": 69095.1,
          "taker_buy_quote": 5220.40077
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 0.0756,
          "high": 0.0758,
          "low": 0.0753,
          "close": 0.0753,
          "volume": 54935.9,
          "close_time": 1768755599999,
          "quote_volume": 4151.46776,
          "trades": 65,
          "taker_buy_base": 34685.1,
          "taker_buy_quote": 2621.87625
        },
        {
          "timestamp": 1768755600000,
          "datetime": "2026-01-18T17:00:00",
          "open": 0.0753,
          "high": 0.076,
          "low": 0.0753,
          "close": 0.0756,
          "volume": 133193.4,
          "close_time": 1768759199999,
          "quote_volume": 10102.45186,
          "trades": 57,
          "taker_buy_base": 44593.8,
          "taker_buy_quote": 3382.47568
        },
        {
          "timestamp": 1768759200000,
          "datetime": "2026-01-18T18:00:00",
          "open": 0.0757,
          "high": 0.0762,
          "low": 0.0756,
          "close": 0.0762,
          "volume": 73161.4,
          "close_time": 1768762799999,
          "quote_volume": 5553.83861,
          "trades": 66,
          "taker_buy_base": 28023.9,
          "taker_buy_quote": 2130.11776
        },
        {
          "timestamp": 1768762800000,
          "datetime": "2026-01-18T19:00:00",
          "open": 0.0762,
          "high": 0.0763,
          "low": 0.0758,
          "close": 0.0759,
          "volume": 49104.1,
          "close_time": 1768766399999,
          "quote_volume": 3735.09766,
          "trades": 62,
          "taker_buy_base": 28718.9,
          "taker_buy_quote": 2183.64612
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 0.076,
          "high": 0.0764,
          "low": 0.0758,
          "close": 0.0761,
          "volume": 71538.8,
          "close_time": 1768769999999,
          "quote_volume": 5442.70625,
          "trades": 69,
          "taker_buy_base": 39051.4,
          "taker_buy_quote": 2971.44868
        },
        {
          "timestamp": 1768770000000,
          "datetime": "2026-01-18T21:00:00",
          "open": 0.0762,
          "high": 0.0763,
          "low": 0.0757,
          "close": 0.076,
          "volume": 89662.0,
          "close_time": 1768773599999,
          "quote_volume": 6822.17333,
          "trades": 68,
          "taker_buy_base": 33428.4,
          "taker_buy_quote": 2546.56344
        },
        {
          "timestamp": 1768773600000,
          "datetime": "2026-01-18T22:00:00",
          "open": 0.076,
          "high": 0.0762,
          "low": 0.076,
          "close": 0.0761,
          "volume": 20744.1,
          "close_time": 1768777199999,
          "quote_volume": 1579.16733,
          "trades": 25,
          "taker_buy_base": 9037.3,
          "taker_buy_quote": 687.85014
        },
        {
          "timestamp": 1768777200000,
          "datetime": "2026-01-18T23:00:00",
          "open": 0.076,
          "high": 0.076,
          "low": 0.0716,
          "close": 0.072,
          "volume": 506713.2,
          "close_time": 1768780799999,
          "quote_volume": 36950.62308,
          "trades": 297,
          "taker_buy_base": 141962.2,
          "taker_buy_quote": 10369.75541
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.072,
          "high": 0.072,
          "low": 0.0568,
          "close": 0.0675,
          "volume": 2693690.0,
          "close_time": 1768784399999,
          "quote_volume": 180365.1519,
          "trades": 1798,
          "taker_buy_base": 1046278.0,
          "taker_buy_quote": 70959.56022
        },
        {
          "timestamp": 1768784400000,
          "datetime": "2026-01-19T01:00:00",
          "open": 0.0674,
          "high": 0.068,
          "low": 0.067,
          "close": 0.0673,
          "volume": 210091.1,
          "close_time": 1768787999999,
          "quote_volume": 14156.75684,
          "trades": 156,
          "taker_buy_base": 79936.9,
          "taker_buy_quote": 5389.87255
        },
        {
          "timestamp": 1768788000000,
          "datetime": "2026-01-19T02:00:00",
          "open": 0.0673,
          "high": 0.0678,
          "low": 0.0672,
          "close": 0.0677,
          "volume": 114141.6,
          "close_time": 1768791599999,
          "quote_volume": 7695.45261,
          "trades": 92,
          "taker_buy_base": 53553.0,
          "taker_buy_quote": 3612.00487
        },
        {
          "timestamp": 1768791600000,
          "datetime": "2026-01-19T03:00:00",
          "open": 0.0677,
          "high": 0.0681,
          "low": 0.0677,
          "close": 0.068,
          "volume": 14397.4,
          "close_time": 1768795199999,
          "quote_volume": 977.92029,
          "trades": 25,
          "taker_buy_base": 7030.6,
          "taker_buy_quote": 477.72714
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 0.0679,
          "high": 0.0681,
          "low": 0.0671,
          "close": 0.0671,
          "volume": 40417.8,
          "close_time": 1768798799999,
          "quote_volume": 2734.40002,
          "trades": 30,
          "taker_buy_base": 26301.0,
          "taker_buy_quote": 1779.20043
        },
        {
          "timestamp": 1768798800000,
          "datetime": "2026-01-19T05:00:00",
          "open": 0.0672,
          "high": 0.0673,
          "low": 0.0667,
          "close": 0.0669,
          "volume": 192726.0,
          "close_time": 1768802399999,
          "quote_volume": 12902.33241,
          "trades": 86,
          "taker_buy_base": 36352.1,
          "taker_buy_quote": 2436.6646
        },
        {
          "timestamp": 1768802400000,
          "datetime": "2026-01-19T06:00:00",
          "open": 0.067,
          "high": 0.0673,
          "low": 0.0666,
          "close": 0.0669,
          "volume": 58431.9,
          "close_time": 1768805999999,
          "quote_volume": 3916.23323,
          "trades": 47,
          "taker_buy_base": 21710.1,
          "taker_buy_quote": 1458.27659
        },
        {
          "timestamp": 1768806000000,
          "datetime": "2026-01-19T07:00:00",
          "open": 0.0671,
          "high": 0.0676,
          "low": 0.067,
          "close": 0.0673,
          "volume": 183272.0,
          "close_time": 1768809599999,
          "quote_volume": 12330.71411,
          "trades": 50,
          "taker_buy_base": 23862.7,
          "taker_buy_quote": 1609.42902
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 0.0673,
          "high": 0.0679,
          "low": 0.0672,
          "close": 0.0678,
          "volume": 56385.4,
          "close_time": 1768813199999,
          "quote_volume": 3813.4997,
          "trades": 36,
          "taker_buy_base": 21990.3,
          "taker_buy_quote": 1489.71404
        },
        {
          "timestamp": 1768813200000,
          "datetime": "2026-01-19T09:00:00",
          "open": 0.0677,
          "high": 0.0682,
          "low": 0.0674,
          "close": 0.0679,
          "volume": 107779.2,
          "close_time": 1768816799999,
          "quote_volume": 7317.39444,
          "trades": 51,
          "taker_buy_base": 27079.6,
          "taker_buy_quote": 1845.57625
        },
        {
          "timestamp": 1768816800000,
          "datetime": "2026-01-19T10:00:00",
          "open": 0.0679,
          "high": 0.068,
          "low": 0.0676,
          "close": 0.0677,
          "volume": 38284.0,
          "close_time": 1768820399999,
          "quote_volume": 2590.70444,
          "trades": 32,
          "taker_buy_base": 8166.6,
          "taker_buy_quote": 553.61109
        },
        {
          "timestamp": 1768820400000,
          "datetime": "2026-01-19T11:00:00",
          "open": 0.068,
          "high": 0.068,
          "low": 0.0676,
          "close": 0.0676,
          "volume": 10316.4,
          "close_time": 1768823999999,
          "quote_volume": 699.37908,
          "trades": 18,
          "taker_buy_base": 1247.5,
          "taker_buy_quote": 84.74241
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 0.0676,
          "high": 0.0678,
          "low": 0.0675,
          "close": 0.0675,
          "volume": 24446.4,
          "close_time": 1768827599999,
          "quote_volume": 1652.37289,
          "trades": 23,
          "taker_buy_base": 8134.4,
          "taker_buy_quote": 550.39584
        },
        {
          "timestamp": 1768827600000,
          "datetime": "2026-01-19T13:00:00",
          "open": 0.0675,
          "high": 0.068,
          "low": 0.0675,
          "close": 0.0679,
          "volume": 90222.0,
          "close_time": 1768831199999,
          "quote_volume": 6117.97498,
          "trades": 47,
          "taker_buy_base": 46777.0,
          "taker_buy_quote": 3170.60601
        },
        {
          "timestamp": 1768831200000,
          "datetime": "2026-01-19T14:00:00",
          "open": 0.0679,
          "high": 0.0684,
          "low": 0.0679,
          "close": 0.0679,
          "volume": 105528.8,
          "close_time": 1768834799999,
          "quote_volume": 7191.62464,
          "trades": 36,
          "taker_buy_base": 42858.9,
          "taker_buy_quote": 2915.43366
        },
        {
          "timestamp": 1768834800000,
          "datetime": "2026-01-19T15:00:00",
          "open": 0.068,
          "high": 0.068,
          "low": 0.0676,
          "close": 0.0678,
          "volume": 23851.1,
          "close_time": 1768838399999,
          "quote_volume": 1614.98405,
          "trades": 23,
          "taker_buy_base": 4282.2,
          "taker_buy_quote": 289.92393
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 0.068,
          "high": 0.0694,
          "low": 0.068,
          "close": 0.0694,
          "volume": 81044.7,
          "close_time": 1768841999999,
          "quote_volume": 5576.17182,
          "trades": 50,
          "taker_buy_base": 13735.8,
          "taker_buy_quote": 943.35773
        },
        {
          "timestamp": 1768842000000,
          "datetime": "2026-01-19T17:00:00",
          "open": 0.0693,
          "high": 0.0696,
          "low": 0.0691,
          "close": 0.0691,
          "volume": 87200.8,
          "close_time": 1768845599999,
          "quote_volume": 6041.25087,
          "trades": 46,
          "taker_buy_base": 34497.8,
          "taker_buy_quote": 2392.66399
        },
        {
          "timestamp": 1768845600000,
          "datetime": "2026-01-19T18:00:00",
          "open": 0.0693,
          "high": 0.0694,
          "low": 0.069,
          "close": 0.0693,
          "volume": 86512.3,
          "close_time": 1768849199999,
          "quote_volume": 5977.2109,
          "trades": 43,
          "taker_buy_base": 37993.4,
          "taker_buy_quote": 2627.13019
        },
        {
          "timestamp": 1768849200000,
          "datetime": "2026-01-19T19:00:00",
          "open": 0.0696,
          "high": 0.0703,
          "low": 0.0694,
          "close": 0.07,
          "volume": 19956.5,
          "close_time": 1768852799999,
          "quote_volume": 1394.86149,
          "trades": 17,
          "taker_buy_base": 14948.6,
          "taker_buy_quote": 1045.59939
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 0.07,
          "high": 0.0702,
          "low": 0.0696,
          "close": 0.0698,
          "volume": 59193.9,
          "close_time": 1768856399999,
          "quote_volume": 4135.91051,
          "trades": 41,
          "taker_buy_base": 38278.0,
          "taker_buy_quote": 2677.9049
        },
        {
          "timestamp": 1768856400000,
          "datetime": "2026-01-19T21:00:00",
          "open": 0.0695,
          "high": 0.0696,
          "low": 0.069,
          "close": 0.069,
          "volume": 15895.0,
          "close_time": 1768859999999,
          "quote_volume": 1100.72208,
          "trades": 15,
          "taker_buy_base": 3375.1,
          "taker_buy_quote": 233.7549
        },
        {
          "timestamp": 1768860000000,
          "datetime": "2026-01-19T22:00:00",
          "open": 0.0689,
          "high": 0.0692,
          "low": 0.0689,
          "close": 0.0691,
          "volume": 2227.4,
          "close_time": 1768863599999,
          "quote_volume": 153.82663,
          "trades": 4,
          "taker_buy_base": 2227.4,
          "taker_buy_quote": 153.82663
        },
        {
          "timestamp": 1768863600000,
          "datetime": "2026-01-19T23:00:00",
          "open": 0.0687,
          "high": 0.0692,
          "low": 0.0684,
          "close": 0.069,
          "volume": 17274.1,
          "close_time": 1768867199999,
          "quote_volume": 1188.50346,
          "trades": 23,
          "taker_buy_base": 2827.9,
          "taker_buy_quote": 194.49937
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.0689,
          "high": 0.069,
          "low": 0.0686,
          "close": 0.0686,
          "volume": 28749.0,
          "close_time": 1768870799999,
          "quote_volume": 1978.42889,
          "trades": 24,
          "taker_buy_base": 754.8,
          "taker_buy_quote": 51.82572
        },
        {
          "timestamp": 1768870800000,
          "datetime": "2026-01-20T01:00:00",
          "open": 0.0685,
          "high": 0.0693,
          "low": 0.0685,
          "close": 0.0687,
          "volume": 11967.2,
          "close_time": 1768874399999,
          "quote_volume": 824.10906,
          "trades": 12,
          "taker_buy_base": 751.4,
          "taker_buy_quote": 52.07202
        },
        {
          "timestamp": 1768874400000,
          "datetime": "2026-01-20T02:00:00",
          "open": 0.0687,
          "high": 0.0687,
          "low": 0.0682,
          "close": 0.0686,
          "volume": 43561.3,
          "close_time": 1768877999999,
          "quote_volume": 2986.7058,
          "trades": 29,
          "taker_buy_base": 29194.0,
          "taker_buy_quote": 2002.53126
        },
        {
          "timestamp": 1768878000000,
          "datetime": "2026-01-20T03:00:00",
          "open": 0.0685,
          "high": 0.0685,
          "low": 0.0677,
          "close": 0.0681,
          "volume": 12884.8,
          "close_time": 1768881599999,
          "quote_volume": 878.03846,
          "trades": 18,
          "taker_buy_base": 7318.4,
          "taker_buy_quote": 498.94389
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 0.0678,
          "high": 0.0683,
          "low": 0.0678,
          "close": 0.0682,
          "volume": 65671.2,
          "close_time": 1768885199999,
          "quote_volume": 4465.99405,
          "trades": 33,
          "taker_buy_base": 4389.1,
          "taker_buy_quote": 299.29194
        },
        {
          "timestamp": 1768885200000,
          "datetime": "2026-01-20T05:00:00",
          "open": 0.068,
          "high": 0.0685,
          "low": 0.0679,
          "close": 0.0681,
          "volume": 20748.3,
          "close_time": 1768888799999,
          "quote_volume": 1415.73486,
          "trades": 27,
          "taker_buy_base": 9486.5,
          "taker_buy_quote": 648.21798
        },
        {
          "timestamp": 1768888800000,
          "datetime": "2026-01-20T06:00:00",
          "open": 0.068,
          "high": 0.0681,
          "low": 0.067,
          "close": 0.0672,
          "volume": 134825.1,
          "close_time": 1768892399999,
          "quote_volume": 9106.47342,
          "trades": 69,
          "taker_buy_base": 84545.8,
          "taker_buy_quote": 5725.22573
        },
        {
          "timestamp": 1768892400000,
          "datetime": "2026-01-20T07:00:00",
          "open": 0.0675,
          "high": 0.0677,
          "low": 0.0672,
          "close": 0.0672,
          "volume": 39485.2,
          "close_time": 1768895999999,
          "quote_volume": 2656.2459,
          "trades": 25,
          "taker_buy_base": 6029.0,
          "taker_buy_quote": 405.95591
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 0.0671,
          "high": 0.0672,
          "low": 0.0667,
          "close": 0.0669,
          "volume": 110834.9,
          "close_time": 1768899599999,
          "quote_volume": 7417.38991,
          "trades": 57,
          "taker_buy_base": 37920.3,
          "taker_buy_quote": 2539.527
        },
        {
          "timestamp": 1768899600000,
          "datetime": "2026-01-20T09:00:00",
          "open": 0.0669,
          "high": 0.067,
          "low": 0.0666,
          "close": 0.0666,
          "volume": 5325.6,
          "close_time": 1768903199999,
          "quote_volume": 355.99705,
          "trades": 9,
          "taker_buy_base": 4118.0,
          "taker_buy_quote": 275.20861
        },
        {
          "timestamp": 1768903200000,
          "datetime": "2026-01-20T10:00:00",
          "open": 0.0671,
          "high": 0.0673,
          "low": 0.0667,
          "close": 0.0667,
          "volume": 10160.7,
          "close_time": 1768906799999,
          "quote_volume": 681.85665,
          "trades": 12,
          "taker_buy_base": 3494.5,
          "taker_buy_quote": 234.46047
        },
        {
          "timestamp": 1768906800000,
          "datetime": "2026-01-20T11:00:00",
          "open": 0.0671,
          "high": 0.0671,
          "low": 0.0665,
          "close": 0.0667,
          "volume": 104957.0,
          "close_time": 1768910399999,
          "quote_volume": 7003.75091,
          "trades": 35,
          "taker_buy_base": 41020.1,
          "taker_buy_quote": 2733.15743
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 0.0669,
          "high": 0.0671,
          "low": 0.0669,
          "close": 0.0669,
          "volume": 29450.2,
          "close_time": 1768913999999,
          "quote_volume": 1973.17906,
          "trades": 36,
          "taker_buy_base": 15972.2,
          "taker_buy_quote": 1070.26743
        },
        {
          "timestamp": 1768914000000,
          "datetime": "2026-01-20T13:00:00",
          "open": 0.0669,
          "high": 0.0669,
          "low": 0.0662,
          "close": 0.0662,
          "volume": 44646.2,
          "close_time": 1768917599999,
          "quote_volume": 2974.22199,
          "trades": 43,
          "taker_buy_base": 21529.8,
          "taker_buy_quote": 1432.93149
        },
        {
          "timestamp": 1768917600000,
          "datetime": "2026-01-20T14:00:00",
          "open": 0.0663,
          "high": 0.0673,
          "low": 0.0661,
          "close": 0.0669,
          "volume": 81053.5,
          "close_time": 1768921199999,
          "quote_volume": 5391.1061,
          "trades": 58,
          "taker_buy_base": 29979.0,
          "taker_buy_quote": 1994.23874
        },
        {
          "timestamp": 1768921200000,
          "datetime": "2026-01-20T15:00:00",
          "open": 0.0667,
          "high": 0.0667,
          "low": 0.0659,
          "close": 0.0659,
          "volume": 212246.4,
          "close_time": 1768924799999,
          "quote_volume": 14045.3372,
          "trades": 57,
          "taker_buy_base": 30587.4,
          "taker_buy_quote": 2021.59556
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 0.0661,
          "high": 0.0663,
          "low": 0.0653,
          "close": 0.0657,
          "volume": 54191.7,
          "close_time": 1768928399999,
          "quote_volume": 3556.99494,
          "trades": 32,
          "taker_buy_base": 45530.4,
          "taker_buy_quote": 2986.62473
        },
        {
          "timestamp": 1768928400000,
          "datetime": "2026-01-20T17:00:00",
          "open": 0.066,
          "high": 0.066,
          "low": 0.0654,
          "close": 0.0656,
          "volume": 12501.2,
          "close_time": 1768931999999,
          "quote_volume": 820.50692,
          "trades": 18,
          "taker_buy_base": 8422.3,
          "taker_buy_quote": 553.60928
        },
        {
          "timestamp": 1768932000000,
          "datetime": "2026-01-20T18:00:00",
          "open": 0.0657,
          "high": 0.0657,
          "low": 0.0651,
          "close": 0.0652,
          "volume": 36410.4,
          "close_time": 1768935599999,
          "quote_volume": 2379.23938,
          "trades": 32,
          "taker_buy_base": 22706.7,
          "taker_buy_quote": 1484.86239
        },
        {
          "timestamp": 1768935600000,
          "datetime": "2026-01-20T19:00:00",
          "open": 0.0654,
          "high": 0.0656,
          "low": 0.0652,
          "close": 0.0656,
          "volume": 20093.6,
          "close_time": 1768939199999,
          "quote_volume": 1313.97169,
          "trades": 12,
          "taker_buy_base": 17721.2,
          "taker_buy_quote": 1159.19121
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 0.0654,
          "high": 0.0658,
          "low": 0.0654,
          "close": 0.0657,
          "volume": 50813.1,
          "close_time": 1768942799999,
          "quote_volume": 3328.7158,
          "trades": 28,
          "taker_buy_base": 11389.7,
          "taker_buy_quote": 747.40188
        },
        {
          "timestamp": 1768942800000,
          "datetime": "2026-01-20T21:00:00",
          "open": 0.0657,
          "high": 0.0657,
          "low": 0.0649,
          "close": 0.0649,
          "volume": 36264.4,
          "close_time": 1768946399999,
          "quote_volume": 2362.31949,
          "trades": 37,
          "taker_buy_base": 14059.4,
          "taker_buy_quote": 915.20497
        },
        {
          "timestamp": 1768946400000,
          "datetime": "2026-01-20T22:00:00",
          "open": 0.0653,
          "high": 0.0655,
          "low": 0.0641,
          "close": 0.0648,
          "volume": 290504.8,
          "close_time": 1768949999999,
          "quote_volume": 18869.07116,
          "trades": 109,
          "taker_buy_base": 80133.0,
          "taker_buy_quote": 5193.21136
        },
        {
          "timestamp": 1768950000000,
          "datetime": "2026-01-20T23:00:00",
          "open": 0.0647,
          "high": 0.0647,
          "low": 0.0645,
          "close": 0.0647,
          "volume": 210598.8,
          "close_time": 1768953599999,
          "quote_volume": 13604.63988,
          "trades": 47,
          "taker_buy_base": 114582.2,
          "taker_buy_quote": 7401.76755
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.065,
          "high": 0.0659,
          "low": 0.065,
          "close": 0.0659,
          "volume": 75057.0,
          "close_time": 1768957199999,
          "quote_volume": 4897.88215,
          "trades": 45,
          "taker_buy_base": 13456.7,
          "taker_buy_quote": 880.49845
        },
        {
          "timestamp": 1768957200000,
          "datetime": "2026-01-21T01:00:00",
          "open": 0.066,
          "high": 0.0664,
          "low": 0.066,
          "close": 0.0663,
          "volume": 34205.1,
          "close_time": 1768960799999,
          "quote_volume": 2265.42533,
          "trades": 46,
          "taker_buy_base": 29937.4,
          "taker_buy_quote": 1982.51626
        },
        {
          "timestamp": 1768960800000,
          "datetime": "2026-01-21T02:00:00",
          "open": 0.0664,
          "high": 0.0668,
          "low": 0.0664,
          "close": 0.0664,
          "volume": 17768.9,
          "close_time": 1768964399999,
          "quote_volume": 1181.08606,
          "trades": 27,
          "taker_buy_base": 16741.2,
          "taker_buy_quote": 1112.78278
        },
        {
          "timestamp": 1768964400000,
          "datetime": "2026-01-21T03:00:00",
          "open": 0.0664,
          "high": 0.0669,
          "low": 0.0662,
          "close": 0.0668,
          "volume": 31727.4,
          "close_time": 1768967999999,
          "quote_volume": 2107.90685,
          "trades": 16,
          "taker_buy_base": 30113.4,
          "taker_buy_quote": 2000.19335
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 0.0668,
          "high": 0.0672,
          "low": 0.0666,
          "close": 0.0672,
          "volume": 15392.8,
          "close_time": 1768971599999,
          "quote_volume": 1030.78678,
          "trades": 21,
          "taker_buy_base": 10682.6,
          "taker_buy_quote": 716.39048
        },
        {
          "timestamp": 1768971600000,
          "datetime": "2026-01-21T05:00:00",
          "open": 0.0671,
          "high": 0.0671,
          "low": 0.067,
          "close": 0.0671,
          "volume": 9540.0,
          "close_time": 1768975199999,
          "quote_volume": 640.034,
          "trades": 14,
          "taker_buy_base": 1334.1,
          "taker_buy_quote": 89.51811
        },
        {
          "timestamp": 1768975200000,
          "datetime": "2026-01-21T06:00:00",
          "open": 0.067,
          "high": 0.0673,
          "low": 0.0668,
          "close": 0.067,
          "volume": 149446.4,
          "close_time": 1768978799999,
          "quote_volume": 10019.81963,
          "trades": 62,
          "taker_buy_base": 70705.0,
          "taker_buy_quote": 4748.62943
        },
        {
          "timestamp": 1768978800000,
          "datetime": "2026-01-21T07:00:00",
          "open": 0.0668,
          "high": 0.067,
          "low": 0.0663,
          "close": 0.0665,
          "volume": 137558.8,
          "close_time": 1768982399999,
          "quote_volume": 9140.74195,
          "trades": 51,
          "taker_buy_base": 80030.4,
          "taker_buy_quote": 5314.15513
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 0.0666,
          "high": 0.0668,
          "low": 0.0663,
          "close": 0.0664,
          "volume": 231111.6,
          "close_time": 1768985999999,
          "quote_volume": 15403.63956,
          "trades": 134,
          "taker_buy_base": 67288.0,
          "taker_buy_quote": 4481.1343
        },
        {
          "timestamp": 1768986000000,
          "datetime": "2026-01-21T09:00:00",
          "open": 0.0664,
          "high": 0.0666,
          "low": 0.0663,
          "close": 0.0666,
          "volume": 84408.5,
          "close_time": 1768989599999,
          "quote_volume": 5607.39235,
          "trades": 63,
          "taker_buy_base": 73721.4,
          "taker_buy_quote": 4897.68746
        },
        {
          "timestamp": 1768989600000,
          "datetime": "2026-01-21T10:00:00",
          "open": 0.0666,
          "high": 0.0667,
          "low": 0.0666,
          "close": 0.0667,
          "volume": 5663.6,
          "close_time": 1768993199999,
          "quote_volume": 377.64062,
          "trades": 5,
          "taker_buy_base": 3853.0,
          "taker_buy_quote": 256.9951
        },
        {
          "timestamp": 1768993200000,
          "datetime": "2026-01-21T11:00:00",
          "open": 0.0664,
          "high": 0.0668,
          "low": 0.0661,
          "close": 0.0661,
          "volume": 55753.8,
          "close_time": 1768996799999,
          "quote_volume": 3713.09674,
          "trades": 51,
          "taker_buy_base": 39172.6,
          "taker_buy_quote": 2610.69322
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 0.0662,
          "high": 0.0662,
          "low": 0.0653,
          "close": 0.066,
          "volume": 53290.4,
          "close_time": 1769000399999,
          "quote_volume": 3499.60786,
          "trades": 53,
          "taker_buy_base": 19892.8,
          "taker_buy_quote": 1310.02557
        },
        {
          "timestamp": 1769000400000,
          "datetime": "2026-01-21T13:00:00",
          "open": 0.0662,
          "high": 0.0662,
          "low": 0.0653,
          "close": 0.0657,
          "volume": 99429.1,
          "close_time": 1769003999999,
          "quote_volume": 6523.00105,
          "trades": 70,
          "taker_buy_base": 38138.6,
          "taker_buy_quote": 2506.32114
        },
        {
          "timestamp": 1769004000000,
          "datetime": "2026-01-21T14:00:00",
          "open": 0.0656,
          "high": 0.0674,
          "low": 0.0656,
          "close": 0.0674,
          "volume": 209653.9,
          "close_time": 1769007599999,
          "quote_volume": 13980.97206,
          "trades": 81,
          "taker_buy_base": 126631.7,
          "taker_buy_quote": 8423.47756
        },
        {
          "timestamp": 1769007600000,
          "datetime": "2026-01-21T15:00:00",
          "open": 0.0673,
          "high": 0.0674,
          "low": 0.0667,
          "close": 0.0671,
          "volume": 136989.2,
          "close_time": 1769011199999,
          "quote_volume": 9207.94001,
          "trades": 51,
          "taker_buy_base": 79031.4,
          "taker_buy_quote": 5310.63836
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 0.0671,
          "high": 0.0672,
          "low": 0.0652,
          "close": 0.0652,
          "volume": 87726.3,
          "close_time": 1769014799999,
          "quote_volume": 5793.5711,
          "trades": 53,
          "taker_buy_base": 38585.2,
          "taker_buy_quote": 2542.73304
        },
        {
          "timestamp": 1769014800000,
          "datetime": "2026-01-21T17:00:00",
          "open": 0.0657,
          "high": 0.0657,
          "low": 0.065,
          "close": 0.0655,
          "volume": 59454.0,
          "close_time": 1769018399999,
          "quote_volume": 3889.47372,
          "trades": 39,
          "taker_buy_base": 19124.7,
          "taker_buy_quote": 1253.33673
        },
        {
          "timestamp": 1769018400000,
          "datetime": "2026-01-21T18:00:00",
          "open": 0.0655,
          "high": 0.0659,
          "low": 0.0654,
          "close": 0.0658,
          "volume": 52898.4,
          "close_time": 1769021999999,
          "quote_volume": 3466.31673,
          "trades": 32,
          "taker_buy_base": 30386.2,
          "taker_buy_quote": 1992.00031
        },
        {
          "timestamp": 1769022000000,
          "datetime": "2026-01-21T19:00:00",
          "open": 0.0658,
          "high": 0.0676,
          "low": 0.0656,
          "close": 0.0675,
          "volume": 179125.3,
          "close_time": 1769025599999,
          "quote_volume": 11922.25259,
          "trades": 96,
          "taker_buy_base": 136691.9,
          "taker_buy_quote": 9091.97324
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 0.0675,
          "high": 0.0676,
          "low": 0.0669,
          "close": 0.0676,
          "volume": 202114.4,
          "close_time": 1769029199999,
          "quote_volume": 13541.11104,
          "trades": 48,
          "taker_buy_base": 171404.5,
          "taker_buy_quote": 11480.63019
        },
        {
          "timestamp": 1769029200000,
          "datetime": "2026-01-21T21:00:00",
          "open": 0.0676,
          "high": 0.0682,
          "low": 0.0676,
          "close": 0.0679,
          "volume": 192167.6,
          "close_time": 1769032799999,
          "quote_volume": 13000.79853,
          "trades": 47,
          "taker_buy_base": 181694.4,
          "taker_buy_quote": 12289.2169
        },
        {
          "timestamp": 1769032800000,
          "datetime": "2026-01-21T22:00:00",
          "open": 0.0679,
          "high": 0.0679,
          "low": 0.0674,
          "close": 0.0675,
          "volume": 48089.7,
          "close_time": 1769036399999,
          "quote_volume": 3254.70586,
          "trades": 19,
          "taker_buy_base": 28793.6,
          "taker_buy_quote": 1944.97
        },
        {
          "timestamp": 1769036400000,
          "datetime": "2026-01-21T23:00:00",
          "open": 0.0673,
          "high": 0.0675,
          "low": 0.0668,
          "close": 0.0668,
          "volume": 35270.2,
          "close_time": 1769039999999,
          "quote_volume": 2370.50258,
          "trades": 24,
          "taker_buy_base": 5621.5,
          "taker_buy_quote": 377.22497
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.0671,
          "high": 0.0676,
          "low": 0.0671,
          "close": 0.0675,
          "volume": 9525.1,
          "close_time": 1769043599999,
          "quote_volume": 642.1523,
          "trades": 18,
          "taker_buy_base": 7998.4,
          "taker_buy_quote": 539.26948
        },
        {
          "timestamp": 1769043600000,
          "datetime": "2026-01-22T01:00:00",
          "open": 0.0674,
          "high": 0.0676,
          "low": 0.0674,
          "close": 0.0676,
          "volume": 12400.8,
          "close_time": 1769047199999,
          "quote_volume": 836.90722,
          "trades": 14,
          "taker_buy_base": 12400.8,
          "taker_buy_quote": 836.90722
        },
        {
          "timestamp": 1769047200000,
          "datetime": "2026-01-22T02:00:00",
          "open": 0.0677,
          "high": 0.0677,
          "low": 0.0673,
          "close": 0.0673,
          "volume": 17673.9,
          "close_time": 1769050799999,
          "quote_volume": 1192.59002,
          "trades": 16,
          "taker_buy_base": 5716.8,
          "taker_buy_quote": 385.25569
        },
        {
          "timestamp": 1769050800000,
          "datetime": "2026-01-22T03:00:00",
          "open": 0.0673,
          "high": 0.0674,
          "low": 0.0669,
          "close": 0.067,
          "volume": 8690.3,
          "close_time": 1769054399999,
          "quote_volume": 583.74948,
          "trades": 13,
          "taker_buy_base": 3780.8,
          "taker_buy_quote": 254.46275
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 0.0672,
          "high": 0.0672,
          "low": 0.067,
          "close": 0.0672,
          "volume": 8144.6,
          "close_time": 1769057999999,
          "quote_volume": 546.87859,
          "trades": 10,
          "taker_buy_base": 4098.8,
          "taker_buy_quote": 275.41277
        },
        {
          "timestamp": 1769058000000,
          "datetime": "2026-01-22T05:00:00",
          "open": 0.0673,
          "high": 0.0674,
          "low": 0.0668,
          "close": 0.0669,
          "volume": 21252.2,
          "close_time": 1769061599999,
          "quote_volume": 1424.57052,
          "trades": 26,
          "taker_buy_base": 4531.6,
          "taker_buy_quote": 304.61606
        },
        {
          "timestamp": 1769061600000,
          "datetime": "2026-01-22T06:00:00",
          "open": 0.067,
          "high": 0.067,
          "low": 0.0665,
          "close": 0.0666,
          "volume": 62093.4,
          "close_time": 1769065199999,
          "quote_volume": 4144.48839,
          "trades": 28,
          "taker_buy_base": 23940.7,
          "taker_buy_quote": 1595.65087
        },
        {
          "timestamp": 1769065200000,
          "datetime": "2026-01-22T07:00:00",
          "open": 0.0665,
          "high": 0.0665,
          "low": 0.0662,
          "close": 0.0664,
          "volume": 20201.3,
          "close_time": 1769068799999,
          "quote_volume": 1342.51513,
          "trades": 25,
          "taker_buy_base": 18242.0,
          "taker_buy_quote": 1212.62773
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 0.0664,
          "high": 0.0667,
          "low": 0.0663,
          "close": 0.0666,
          "volume": 25933.9,
          "close_time": 1769072399999,
          "quote_volume": 1722.20293,
          "trades": 27,
          "taker_buy_base": 1709.9,
          "taker_buy_quote": 113.92874
        },
        {
          "timestamp": 1769072400000,
          "datetime": "2026-01-22T09:00:00",
          "open": 0.0666,
          "high": 0.0669,
          "low": 0.0665,
          "close": 0.0666,
          "volume": 100010.5,
          "close_time": 1769075999999,
          "quote_volume": 6669.28319,
          "trades": 37,
          "taker_buy_base": 32960.4,
          "taker_buy_quote": 2200.79962
        },
        {
          "timestamp": 1769076000000,
          "datetime": "2026-01-22T10:00:00",
          "open": 0.0665,
          "high": 0.0665,
          "low": 0.0664,
          "close": 0.0665,
          "volume": 13162.6,
          "close_time": 1769079599999,
          "quote_volume": 875.23166,
          "trades": 20,
          "taker_buy_base": 8095.5,
          "taker_buy_quote": 538.35075
        },
        {
          "timestamp": 1769079600000,
          "datetime": "2026-01-22T11:00:00",
          "open": 0.0665,
          "high": 0.0665,
          "low": 0.0662,
          "close": 0.0664,
          "volume": 59708.8,
          "close_time": 1769083199999,
          "quote_volume": 3962.60703,
          "trades": 42,
          "taker_buy_base": 52059.2,
          "taker_buy_quote": 3456.09814
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 0.0661,
          "high": 0.0661,
          "low": 0.0659,
          "close": 0.066,
          "volume": 38605.4,
          "close_time": 1769086799999,
          "quote_volume": 2550.48668,
          "trades": 35,
          "taker_buy_base": 16928.4,
          "taker_buy_quote": 1117.74108
        },
        {
          "timestamp": 1769086800000,
          "datetime": "2026-01-22T13:00:00",
          "open": 0.066,
          "high": 0.0662,
          "low": 0.0654,
          "close": 0.0654,
          "volume": 254774.2,
          "close_time": 1769090399999,
          "quote_volume": 16778.02354,
          "trades": 72,
          "taker_buy_base": 63823.9,
          "taker_buy_quote": 4200.78429
        },
        {
          "timestamp": 1769090400000,
          "datetime": "2026-01-22T14:00:00",
          "open": 0.0656,
          "high": 0.0657,
          "low": 0.0648,
          "close": 0.065,
          "volume": 171134.5,
          "close_time": 1769093999999,
          "quote_volume": 11143.65964,
          "trades": 84,
          "taker_buy_base": 84613.3,
          "taker_buy_quote": 5519.30228
        },
        {
          "timestamp": 1769094000000,
          "datetime": "2026-01-22T15:00:00",
          "open": 0.065,
          "high": 0.0656,
          "low": 0.0647,
          "close": 0.0654,
          "volume": 74671.3,
          "close_time": 1769097599999,
          "quote_volume": 4875.76911,
          "trades": 90,
          "taker_buy_base": 25742.6,
          "taker_buy_quote": 1681.54582
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 0.0656,
          "high": 0.0661,
          "low": 0.0656,
          "close": 0.066,
          "volume": 120353.2,
          "close_time": 1769101199999,
          "quote_volume": 7935.13155,
          "trades": 41,
          "taker_buy_base": 11872.2,
          "taker_buy_quote": 782.79244
        },
        {
          "timestamp": 1769101200000,
          "datetime": "2026-01-22T17:00:00",
          "open": 0.0659,
          "high": 0.066,
          "low": 0.0655,
          "close": 0.0659,
          "volume": 36616.3,
          "close_time": 1769104799999,
          "quote_volume": 2409.05947,
          "trades": 39,
          "taker_buy_base": 7741.2,
          "taker_buy_quote": 509.21702
        },
        {
          "timestamp": 1769104800000,
          "datetime": "2026-01-22T18:00:00",
          "open": 0.0658,
          "high": 0.0659,
          "low": 0.0655,
          "close": 0.0655,
          "volume": 154129.2,
          "close_time": 1769108399999,
          "quote_volume": 10140.95671,
          "trades": 48,
          "taker_buy_base": 22213.7,
          "taker_buy_quote": 1461.32874
        },
        {
          "timestamp": 1769108400000,
          "datetime": "2026-01-22T19:00:00",
          "open": 0.0654,
          "high": 0.0657,
          "low": 0.0654,
          "close": 0.0656,
          "volume": 87481.1,
          "close_time": 1769111999999,
          "quote_volume": 5737.81738,
          "trades": 39,
          "taker_buy_base": 7450.9,
          "taker_buy_quote": 488.76958
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 0.0656,
          "high": 0.0656,
          "low": 0.0652,
          "close": 0.0654,
          "volume": 110779.8,
          "close_time": 1769115599999,
          "quote_volume": 7252.41356,
          "trades": 51,
          "taker_buy_base": 3817.2,
          "taker_buy_quote": 249.4721
        },
        {
          "timestamp": 1769115600000,
          "datetime": "2026-01-22T21:00:00",
          "open": 0.0654,
          "high": 0.0656,
          "low": 0.0654,
          "close": 0.0655,
          "volume": 15256.4,
          "close_time": 1769119199999,
          "quote_volume": 999.39875,
          "trades": 29,
          "taker_buy_base": 2095.3,
          "taker_buy_quote": 137.36383
        },
        {
          "timestamp": 1769119200000,
          "datetime": "2026-01-22T22:00:00",
          "open": 0.0654,
          "high": 0.0655,
          "low": 0.0652,
          "close": 0.0652,
          "volume": 30299.2,
          "close_time": 1769122799999,
          "quote_volume": 1981.93907,
          "trades": 17,
          "taker_buy_base": 3647.7,
          "taker_buy_quote": 238.92435
        },
        {
          "timestamp": 1769122800000,
          "datetime": "2026-01-22T23:00:00",
          "open": 0.0651,
          "high": 0.0651,
          "low": 0.065,
          "close": 0.0651,
          "volume": 13793.7,
          "close_time": 1769126399999,
          "quote_volume": 896.8977,
          "trades": 15,
          "taker_buy_base": 1433.0,
          "taker_buy_quote": 93.27005
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.0653,
          "high": 0.0653,
          "low": 0.0652,
          "close": 0.0652,
          "volume": 79955.5,
          "close_time": 1769129999999,
          "quote_volume": 5214.0136,
          "trades": 20,
          "taker_buy_base": 45951.1,
          "taker_buy_quote": 2996.11197
        },
        {
          "timestamp": 1769130000000,
          "datetime": "2026-01-23T01:00:00",
          "open": 0.0653,
          "high": 0.0657,
          "low": 0.0653,
          "close": 0.0657,
          "volume": 26604.0,
          "close_time": 1769133599999,
          "quote_volume": 1744.38379,
          "trades": 29,
          "taker_buy_base": 17700.8,
          "taker_buy_quote": 1159.85562
        },
        {
          "timestamp": 1769133600000,
          "datetime": "2026-01-23T02:00:00",
          "open": 0.0657,
          "high": 0.0657,
          "low": 0.0656,
          "close": 0.0656,
          "volume": 4650.7,
          "close_time": 1769137199999,
          "quote_volume": 305.38745,
          "trades": 7,
          "taker_buy_base": 2771.9,
          "taker_buy_quote": 182.11383
        },
        {
          "timestamp": 1769137200000,
          "datetime": "2026-01-23T03:00:00",
          "open": 0.0656,
          "high": 0.0659,
          "low": 0.0656,
          "close": 0.0658,
          "volume": 5962.9,
          "close_time": 1769140799999,
          "quote_volume": 392.30855,
          "trades": 10,
          "taker_buy_base": 4309.5,
          "taker_buy_quote": 283.46118
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 0.0658,
          "high": 0.0662,
          "low": 0.0658,
          "close": 0.0662,
          "volume": 24054.0,
          "close_time": 1769144399999,
          "quote_volume": 1587.14714,
          "trades": 27,
          "taker_buy_base": 12796.6,
          "taker_buy_quote": 843.56475
        },
        {
          "timestamp": 1769144400000,
          "datetime": "2026-01-23T05:00:00",
          "open": 0.0662,
          "high": 0.0665,
          "low": 0.0661,
          "close": 0.0665,
          "volume": 36124.4,
          "close_time": 1769147999999,
          "quote_volume": 2394.69672,
          "trades": 25,
          "taker_buy_base": 24060.5,
          "taker_buy_quote": 1593.47969
        },
        {
          "timestamp": 1769148000000,
          "datetime": "2026-01-23T06:00:00",
          "open": 0.0666,
          "high": 0.0674,
          "low": 0.0666,
          "close": 0.0669,
          "volume": 358590.4,
          "close_time": 1769151599999,
          "quote_volume": 24028.47796,
          "trades": 89,
          "taker_buy_base": 280383.0,
          "taker_buy_quote": 18785.80602
        },
        {
          "timestamp": 1769151600000,
          "datetime": "2026-01-23T07:00:00",
          "open": 0.0669,
          "high": 0.0669,
          "low": 0.0666,
          "close": 0.0668,
          "volume": 23909.1,
          "close_time": 1769155199999,
          "quote_volume": 1595.15296,
          "trades": 27,
          "taker_buy_base": 18909.1,
          "taker_buy_quote": 1262.15296
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 0.0667,
          "high": 0.067,
          "low": 0.0662,
          "close": 0.0663,
          "volume": 65265.7,
          "close_time": 1769158799999,
          "quote_volume": 4330.58692,
          "trades": 29,
          "taker_buy_base": 38432.7,
          "taker_buy_quote": 2553.70001
        },
        {
          "timestamp": 1769158800000,
          "datetime": "2026-01-23T09:00:00",
          "open": 0.0662,
          "high": 0.0663,
          "low": 0.0657,
          "close": 0.0657,
          "volume": 27902.3,
          "close_time": 1769162399999,
          "quote_volume": 1842.31563,
          "trades": 26,
          "taker_buy_base": 17021.7,
          "taker_buy_quote": 1125.93469
        },
        {
          "timestamp": 1769162400000,
          "datetime": "2026-01-23T10:00:00",
          "open": 0.0658,
          "high": 0.0658,
          "low": 0.0653,
          "close": 0.0655,
          "volume": 40288.5,
          "close_time": 1769165999999,
          "quote_volume": 2638.60144,
          "trades": 16,
          "taker_buy_base": 38159.5,
          "taker_buy_quote": 2499.31365
        },
        {
          "timestamp": 1769166000000,
          "datetime": "2026-01-23T11:00:00",
          "open": 0.0655,
          "high": 0.0659,
          "low": 0.0655,
          "close": 0.0659,
          "volume": 45478.7,
          "close_time": 1769169599999,
          "quote_volume": 2988.88254,
          "trades": 50,
          "taker_buy_base": 33675.3,
          "taker_buy_quote": 2213.62804
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 0.0659,
          "high": 0.0661,
          "low": 0.0658,
          "close": 0.0658,
          "volume": 55022.5,
          "close_time": 1769173199999,
          "quote_volume": 3628.13499,
          "trades": 32,
          "taker_buy_base": 35754.9,
          "taker_buy_quote": 2358.33641
        },
        {
          "timestamp": 1769173200000,
          "datetime": "2026-01-23T13:00:00",
          "open": 0.0661,
          "high": 0.0663,
          "low": 0.0661,
          "close": 0.0661,
          "volume": 21426.3,
          "close_time": 1769176799999,
          "quote_volume": 1418.40391,
          "trades": 14,
          "taker_buy_base": 10956.0,
          "taker_buy_quote": 725.35603
        },
        {
          "timestamp": 1769176800000,
          "datetime": "2026-01-23T14:00:00",
          "open": 0.0661,
          "high": 0.0662,
          "low": 0.0649,
          "close": 0.0653,
          "volume": 152756.8,
          "close_time": 1769180399999,
          "quote_volume": 10057.8353,
          "trades": 56,
          "taker_buy_base": 83779.1,
          "taker_buy_quote": 5526.78171
        },
        {
          "timestamp": 1769180400000,
          "datetime": "2026-01-23T15:00:00",
          "open": 0.0655,
          "high": 0.0661,
          "low": 0.0651,
          "close": 0.0661,
          "volume": 42755.0,
          "close_time": 1769183999999,
          "quote_volume": 2795.99722,
          "trades": 28,
          "taker_buy_base": 12290.6,
          "taker_buy_quote": 807.47935
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 0.0663,
          "high": 0.0669,
          "low": 0.0658,
          "close": 0.0667,
          "volume": 100553.2,
          "close_time": 1769187599999,
          "quote_volume": 6679.16993,
          "trades": 47,
          "taker_buy_base": 73326.3,
          "taker_buy_quote": 4872.98123
        },
        {
          "timestamp": 1769187600000,
          "datetime": "2026-01-23T17:00:00",
          "open": 0.0664,
          "high": 0.0676,
          "low": 0.0664,
          "close": 0.067,
          "volume": 41407.5,
          "close_time": 1769191199999,
          "quote_volume": 2790.32248,
          "trades": 36,
          "taker_buy_base": 15645.1,
          "taker_buy_quote": 1052.31213
        },
        {
          "timestamp": 1769191200000,
          "datetime": "2026-01-23T18:00:00",
          "open": 0.0668,
          "high": 0.0672,
          "low": 0.0668,
          "close": 0.0668,
          "volume": 20116.9,
          "close_time": 1769194799999,
          "quote_volume": 1348.08252,
          "trades": 23,
          "taker_buy_base": 14121.7,
          "taker_buy_quote": 946.36077
        },
        {
          "timestamp": 1769194800000,
          "datetime": "2026-01-23T19:00:00",
          "open": 0.0663,
          "high": 0.0665,
          "low": 0.0659,
          "close": 0.066,
          "volume": 47302.2,
          "close_time": 1769198399999,
          "quote_volume": 3126.03702,
          "trades": 14,
          "taker_buy_base": 44836.7,
          "taker_buy_quote": 2962.7059
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 0.0659,
          "high": 0.0659,
          "low": 0.0653,
          "close": 0.0654,
          "volume": 54842.5,
          "close_time": 1769201999999,
          "quote_volume": 3592.01083,
          "trades": 32,
          "taker_buy_base": 38014.1,
          "taker_buy_quote": 2488.82793
        },
        {
          "timestamp": 1769202000000,
          "datetime": "2026-01-23T21:00:00",
          "open": 0.0657,
          "high": 0.066,
          "low": 0.0657,
          "close": 0.0657,
          "volume": 7136.2,
          "close_time": 1769205599999,
          "quote_volume": 469.55537,
          "trades": 11,
          "taker_buy_base": 1349.9,
          "taker_buy_quote": 88.70845
        },
        {
          "timestamp": 1769205600000,
          "datetime": "2026-01-23T22:00:00",
          "open": 0.066,
          "high": 0.0661,
          "low": 0.0659,
          "close": 0.0661,
          "volume": 112035.0,
          "close_time": 1769209199999,
          "quote_volume": 7404.64882,
          "trades": 11,
          "taker_buy_base": 23177.7,
          "taker_buy_quote": 1532.00628
        },
        {
          "timestamp": 1769209200000,
          "datetime": "2026-01-23T23:00:00",
          "open": 0.0661,
          "high": 0.0662,
          "low": 0.066,
          "close": 0.0661,
          "volume": 46469.9,
          "close_time": 1769212799999,
          "quote_volume": 3073.5398,
          "trades": 23,
          "taker_buy_base": 35309.0,
          "taker_buy_quote": 2335.62768
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.0662,
          "high": 0.0665,
          "low": 0.0661,
          "close": 0.0661,
          "volume": 48672.5,
          "close_time": 1769216399999,
          "quote_volume": 3228.47499,
          "trades": 19,
          "taker_buy_base": 4799.6,
          "taker_buy_quote": 318.07384
        },
        {
          "timestamp": 1769216400000,
          "datetime": "2026-01-24T01:00:00",
          "open": 0.066,
          "high": 0.0678,
          "low": 0.0659,
          "close": 0.0673,
          "volume": 111580.8,
          "close_time": 1769219999999,
          "quote_volume": 7447.13189,
          "trades": 58,
          "taker_buy_base": 71120.5,
          "taker_buy_quote": 4759.55604
        },
        {
          "timestamp": 1769220000000,
          "datetime": "2026-01-24T02:00:00",
          "open": 0.0676,
          "high": 0.0678,
          "low": 0.0668,
          "close": 0.0668,
          "volume": 129370.9,
          "close_time": 1769223599999,
          "quote_volume": 8685.5418,
          "trades": 48,
          "taker_buy_base": 60479.9,
          "taker_buy_quote": 4053.10728
        },
        {
          "timestamp": 1769223600000,
          "datetime": "2026-01-24T03:00:00",
          "open": 0.0667,
          "high": 0.0674,
          "low": 0.0667,
          "close": 0.0672,
          "volume": 60878.4,
          "close_time": 1769227199999,
          "quote_volume": 4091.00208,
          "trades": 34,
          "taker_buy_base": 17589.2,
          "taker_buy_quote": 1177.78034
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 0.0672,
          "high": 0.0673,
          "low": 0.0664,
          "close": 0.0665,
          "volume": 123356.0,
          "close_time": 1769230799999,
          "quote_volume": 8201.3409,
          "trades": 38,
          "taker_buy_base": 67925.5,
          "taker_buy_quote": 4517.56367
        },
        {
          "timestamp": 1769230800000,
          "datetime": "2026-01-24T05:00:00",
          "open": 0.0665,
          "high": 0.0665,
          "low": 0.0662,
          "close": 0.0664,
          "volume": 15643.7,
          "close_time": 1769234399999,
          "quote_volume": 1038.39276,
          "trades": 16,
          "taker_buy_base": 6289.8,
          "taker_buy_quote": 417.83504
        },
        {
          "timestamp": 1769234400000,
          "datetime": "2026-01-24T06:00:00",
          "open": 0.0666,
          "high": 0.067,
          "low": 0.0666,
          "close": 0.067,
          "volume": 50288.0,
          "close_time": 1769237999999,
          "quote_volume": 3358.91703,
          "trades": 28,
          "taker_buy_base": 17818.3,
          "taker_buy_quote": 1188.53962
        },
        {
          "timestamp": 1769238000000,
          "datetime": "2026-01-24T07:00:00",
          "open": 0.0668,
          "high": 0.0669,
          "low": 0.0665,
          "close": 0.0666,
          "volume": 30780.0,
          "close_time": 1769241599999,
          "quote_volume": 2051.61258,
          "trades": 31,
          "taker_buy_base": 18992.0,
          "taker_buy_quote": 1266.031
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 0.0667,
          "high": 0.0671,
          "low": 0.0666,
          "close": 0.067,
          "volume": 47806.2,
          "close_time": 1769245199999,
          "quote_volume": 3198.13473,
          "trades": 42,
          "taker_buy_base": 25431.0,
          "taker_buy_quote": 1701.80704
        },
        {
          "timestamp": 1769245200000,
          "datetime": "2026-01-24T09:00:00",
          "open": 0.0669,
          "high": 0.0671,
          "low": 0.0668,
          "close": 0.0669,
          "volume": 151983.5,
          "close_time": 1769248799999,
          "quote_volume": 10190.60416,
          "trades": 38,
          "taker_buy_base": 68074.7,
          "taker_buy_quote": 4562.24743
        },
        {
          "timestamp": 1769248800000,
          "datetime": "2026-01-24T10:00:00",
          "open": 0.0669,
          "high": 0.0671,
          "low": 0.0667,
          "close": 0.0671,
          "volume": 55029.1,
          "close_time": 1769252399999,
          "quote_volume": 3677.81087,
          "trades": 35,
          "taker_buy_base": 23987.1,
          "taker_buy_quote": 1604.46906
        },
        {
          "timestamp": 1769252400000,
          "datetime": "2026-01-24T11:00:00",
          "open": 0.067,
          "high": 0.0672,
          "low": 0.0669,
          "close": 0.0671,
          "volume": 60926.9,
          "close_time": 1769255999999,
          "quote_volume": 4082.51587,
          "trades": 35,
          "taker_buy_base": 16850.4,
          "taker_buy_quote": 1129.48308
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 0.0671,
          "high": 0.0673,
          "low": 0.0669,
          "close": 0.0669,
          "volume": 27038.7,
          "close_time": 1769259599999,
          "quote_volume": 1815.23393,
          "trades": 29,
          "taker_buy_base": 10081.5,
          "taker_buy_quote": 677.05359
        },
        {
          "timestamp": 1769259600000,
          "datetime": "2026-01-24T13:00:00",
          "open": 0.067,
          "high": 0.067,
          "low": 0.0666,
          "close": 0.0668,
          "volume": 24063.4,
          "close_time": 1769263199999,
          "quote_volume": 1605.71758,
          "trades": 24,
          "taker_buy_base": 10138.3,
          "taker_buy_quote": 677.38537
        },
        {
          "timestamp": 1769263200000,
          "datetime": "2026-01-24T14:00:00",
          "open": 0.0667,
          "high": 0.0672,
          "low": 0.0667,
          "close": 0.067,
          "volume": 54761.0,
          "close_time": 1769266799999,
          "quote_volume": 3666.0789,
          "trades": 30,
          "taker_buy_base": 29023.2,
          "taker_buy_quote": 1940.10027
        },
        {
          "timestamp": 1769266800000,
          "datetime": "2026-01-24T15:00:00",
          "open": 0.0671,
          "high": 0.0672,
          "low": 0.0667,
          "close": 0.0667,
          "volume": 64908.0,
          "close_time": 1769270399999,
          "quote_volume": 4343.4418,
          "trades": 35,
          "taker_buy_base": 15561.4,
          "taker_buy_quote": 1041.70813
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 0.0668,
          "high": 0.0668,
          "low": 0.0665,
          "close": 0.0667,
          "volume": 34854.6,
          "close_time": 1769273999999,
          "quote_volume": 2323.33457,
          "trades": 30,
          "taker_buy_base": 19463.8,
          "taker_buy_quote": 1297.79437
        },
        {
          "timestamp": 1769274000000,
          "datetime": "2026-01-24T17:00:00",
          "open": 0.0668,
          "high": 0.0671,
          "low": 0.0667,
          "close": 0.0669,
          "volume": 47658.6,
          "close_time": 1769277599999,
          "quote_volume": 3191.99111,
          "trades": 31,
          "taker_buy_base": 29079.2,
          "taker_buy_quote": 1948.45568
        },
        {
          "timestamp": 1769277600000,
          "datetime": "2026-01-24T18:00:00",
          "open": 0.067,
          "high": 0.0671,
          "low": 0.0668,
          "close": 0.067,
          "volume": 35073.5,
          "close_time": 1769281199999,
          "quote_volume": 2348.79942,
          "trades": 20,
          "taker_buy_base": 26649.4,
          "taker_buy_quote": 1785.25364
        },
        {
          "timestamp": 1769281200000,
          "datetime": "2026-01-24T19:00:00",
          "open": 0.0671,
          "high": 0.0672,
          "low": 0.067,
          "close": 0.0671,
          "volume": 58057.9,
          "close_time": 1769284799999,
          "quote_volume": 3897.43702,
          "trades": 31,
          "taker_buy_base": 46819.7,
          "taker_buy_quote": 3143.76235
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 0.0672,
          "high": 0.0675,
          "low": 0.067,
          "close": 0.0671,
          "volume": 141675.5,
          "close_time": 1769288399999,
          "quote_volume": 9527.03663,
          "trades": 74,
          "taker_buy_base": 105845.3,
          "taker_buy_quote": 7119.99805
        },
        {
          "timestamp": 1769288400000,
          "datetime": "2026-01-24T21:00:00",
          "open": 0.0671,
          "high": 0.0672,
          "low": 0.0666,
          "close": 0.0667,
          "volume": 32881.8,
          "close_time": 1769291999999,
          "quote_volume": 2193.64515,
          "trades": 22,
          "taker_buy_base": 10206.1,
          "taker_buy_quote": 681.39681
        },
        {
          "timestamp": 1769292000000,
          "datetime": "2026-01-24T22:00:00",
          "open": 0.0668,
          "high": 0.0669,
          "low": 0.0668,
          "close": 0.0669,
          "volume": 2540.9,
          "close_time": 1769295599999,
          "quote_volume": 169.94783,
          "trades": 7,
          "taker_buy_base": 493.3,
          "taker_buy_quote": 32.9898
        },
        {
          "timestamp": 1769295600000,
          "datetime": "2026-01-24T23:00:00",
          "open": 0.067,
          "high": 0.0677,
          "low": 0.067,
          "close": 0.0675,
          "volume": 41875.2,
          "close_time": 1769299199999,
          "quote_volume": 2814.15273,
          "trades": 22,
          "taker_buy_base": 16706.4,
          "taker_buy_quote": 1124.07816
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.0676,
          "high": 0.0677,
          "low": 0.0672,
          "close": 0.0677,
          "volume": 78144.3,
          "close_time": 1769302799999,
          "quote_volume": 5273.16896,
          "trades": 57,
          "taker_buy_base": 40569.4,
          "taker_buy_quote": 2737.93318
        },
        {
          "timestamp": 1769302800000,
          "datetime": "2026-01-25T01:00:00",
          "open": 0.0676,
          "high": 0.0678,
          "low": 0.0674,
          "close": 0.0675,
          "volume": 74134.1,
          "close_time": 1769306399999,
          "quote_volume": 5009.09962,
          "trades": 65,
          "taker_buy_base": 40846.7,
          "taker_buy_quote": 2760.66688
        },
        {
          "timestamp": 1769306400000,
          "datetime": "2026-01-25T02:00:00",
          "open": 0.0678,
          "high": 0.0678,
          "low": 0.0673,
          "close": 0.0675,
          "volume": 22567.5,
          "close_time": 1769309999999,
          "quote_volume": 1523.59123,
          "trades": 22,
          "taker_buy_base": 8989.5,
          "taker_buy_quote": 607.04734
        },
        {
          "timestamp": 1769310000000,
          "datetime": "2026-01-25T03:00:00",
          "open": 0.0676,
          "high": 0.0677,
          "low": 0.067,
          "close": 0.0672,
          "volume": 32062.5,
          "close_time": 1769313599999,
          "quote_volume": 2158.191,
          "trades": 25,
          "taker_buy_base": 16672.5,
          "taker_buy_quote": 1122.82875
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 0.0671,
          "high": 0.0676,
          "low": 0.0669,
          "close": 0.0672,
          "volume": 136526.1,
          "close_time": 1769317199999,
          "quote_volume": 9180.53386,
          "trades": 57,
          "taker_buy_base": 50405.8,
          "taker_buy_quote": 3385.1215
        },
        {
          "timestamp": 1769317200000,
          "datetime": "2026-01-25T05:00:00",
          "open": 0.0671,
          "high": 0.0672,
          "low": 0.0667,
          "close": 0.0669,
          "volume": 11972.6,
          "close_time": 1769320799999,
          "quote_volume": 801.77945,
          "trades": 10,
          "taker_buy_base": 6412.5,
          "taker_buy_quote": 429.6375
        },
        {
          "timestamp": 1769320800000,
          "datetime": "2026-01-25T06:00:00",
          "open": 0.0671,
          "high": 0.0681,
          "low": 0.0671,
          "close": 0.0676,
          "volume": 74260.6,
          "close_time": 1769324399999,
          "quote_volume": 5009.3627,
          "trades": 45,
          "taker_buy_base": 50685.7,
          "taker_buy_quote": 3417.83891
        },
        {
          "timestamp": 1769324400000,
          "datetime": "2026-01-25T07:00:00",
          "open": 0.0676,
          "high": 0.0677,
          "low": 0.0672,
          "close": 0.0675,
          "volume": 111123.8,
          "close_time": 1769327999999,
          "quote_volume": 7496.36803,
          "trades": 65,
          "taker_buy_base": 79979.7,
          "taker_buy_quote": 5395.44942
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 0.0677,
          "high": 0.0678,
          "low": 0.0667,
          "close": 0.0669,
          "volume": 48757.4,
          "close_time": 1769331599999,
          "quote_volume": 3279.68636,
          "trades": 47,
          "taker_buy_base": 10817.5,
          "taker_buy_quote": 726.96793
        },
        {
          "timestamp": 1769331600000,
          "datetime": "2026-01-25T09:00:00",
          "open": 0.067,
          "high": 0.0681,
          "low": 0.0669,
          "close": 0.0677,
          "volume": 74266.4,
          "close_time": 1769335199999,
          "quote_volume": 5025.76644,
          "trades": 56,
          "taker_buy_base": 37184.9,
          "taker_buy_quote": 2520.07905
        },
        {
          "timestamp": 1769335200000,
          "datetime": "2026-01-25T10:00:00",
          "open": 0.0677,
          "high": 0.0679,
          "low": 0.0674,
          "close": 0.0674,
          "volume": 88083.2,
          "close_time": 1769338799999,
          "quote_volume": 5960.22345,
          "trades": 68,
          "taker_buy_base": 42427.2,
          "taker_buy_quote": 2871.68263
        },
        {
          "timestamp": 1769338800000,
          "datetime": "2026-01-25T11:00:00",
          "open": 0.0673,
          "high": 0.0675,
          "low": 0.0669,
          "close": 0.0669,
          "volume": 188093.5,
          "close_time": 1769342399999,
          "quote_volume": 12673.99811,
          "trades": 70,
          "taker_buy_base": 81371.2,
          "taker_buy_quote": 5487.20607
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 0.0669,
          "high": 0.067,
          "low": 0.0664,
          "close": 0.0668,
          "volume": 45061.1,
          "close_time": 1769345999999,
          "quote_volume": 3005.73171,
          "trades": 30,
          "taker_buy_base": 7375.2,
          "taker_buy_quote": 492.07087
        },
        {
          "timestamp": 1769346000000,
          "datetime": "2026-01-25T13:00:00",
          "open": 0.0667,
          "high": 0.0672,
          "low": 0.0666,
          "close": 0.0672,
          "volume": 31581.9,
          "close_time": 1769349599999,
          "quote_volume": 2112.13692,
          "trades": 23,
          "taker_buy_base": 31310.4,
          "taker_buy_quote": 2094.05502
        },
        {
          "timestamp": 1769349600000,
          "datetime": "2026-01-25T14:00:00",
          "open": 0.067,
          "high": 0.067,
          "low": 0.0659,
          "close": 0.066,
          "volume": 35052.6,
          "close_time": 1769353199999,
          "quote_volume": 2320.51698,
          "trades": 34,
          "taker_buy_base": 10705.1,
          "taker_buy_quote": 708.89082
        },
        {
          "timestamp": 1769353200000,
          "datetime": "2026-01-25T15:00:00",
          "open": 0.0665,
          "high": 0.0668,
          "low": 0.0659,
          "close": 0.066,
          "volume": 73404.1,
          "close_time": 1769356799999,
          "quote_volume": 4888.44898,
          "trades": 37,
          "taker_buy_base": 38355.7,
          "taker_buy_quote": 2556.5762
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 0.0658,
          "high": 0.0658,
          "low": 0.0639,
          "close": 0.0647,
          "volume": 385386.6,
          "close_time": 1769360399999,
          "quote_volume": 24786.17266,
          "trades": 153,
          "taker_buy_base": 55717.1,
          "taker_buy_quote": 3591.23324
        },
        {
          "timestamp": 1769360400000,
          "datetime": "2026-01-25T17:00:00",
          "open": 0.0648,
          "high": 0.0648,
          "low": 0.0644,
          "close": 0.0644,
          "volume": 22247.3,
          "close_time": 1769363999999,
          "quote_volume": 1437.70439,
          "trades": 32,
          "taker_buy_base": 4328.0,
          "taker_buy_quote": 279.83577
        },
        {
          "timestamp": 1769364000000,
          "datetime": "2026-01-25T18:00:00",
          "open": 0.0644,
          "high": 0.0645,
          "low": 0.0635,
          "close": 0.0638,
          "volume": 175516.3,
          "close_time": 1769367599999,
          "quote_volume": 11184.93951,
          "trades": 103,
          "taker_buy_base": 34082.7,
          "taker_buy_quote": 2172.89422
        },
        {
          "timestamp": 1769367600000,
          "datetime": "2026-01-25T19:00:00",
          "open": 0.0639,
          "high": 0.0641,
          "low": 0.062,
          "close": 0.0624,
          "volume": 160322.2,
          "close_time": 1769371199999,
          "quote_volume": 10084.73027,
          "trades": 122,
          "taker_buy_base": 75677.3,
          "taker_buy_quote": 4741.24813
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 0.0626,
          "high": 0.0629,
          "low": 0.0622,
          "close": 0.0627,
          "volume": 137581.7,
          "close_time": 1769374799999,
          "quote_volume": 8600.7587,
          "trades": 46,
          "taker_buy_base": 92817.4,
          "taker_buy_quote": 5803.74869
        },
        {
          "timestamp": 1769374800000,
          "datetime": "2026-01-25T21:00:00",
          "open": 0.0628,
          "high": 0.0633,
          "low": 0.0628,
          "close": 0.0633,
          "volume": 33044.5,
          "close_time": 1769378399999,
          "quote_volume": 2083.99884,
          "trades": 34,
          "taker_buy_base": 15901.5,
          "taker_buy_quote": 1003.88309
        },
        {
          "timestamp": 1769378400000,
          "datetime": "2026-01-25T22:00:00",
          "open": 0.0632,
          "high": 0.0632,
          "low": 0.0625,
          "close": 0.0625,
          "volume": 44558.1,
          "close_time": 1769381999999,
          "quote_volume": 2802.89998,
          "trades": 11,
          "taker_buy_base": 9515.1,
          "taker_buy_quote": 595.12523
        },
        {
          "timestamp": 1769382000000,
          "datetime": "2026-01-25T23:00:00",
          "open": 0.0628,
          "high": 0.0631,
          "low": 0.0627,
          "close": 0.0631,
          "volume": 72698.3,
          "close_time": 1769385599999,
          "quote_volume": 4572.15187,
          "trades": 26,
          "taker_buy_base": 51974.8,
          "taker_buy_quote": 3267.08498
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.0634,
          "high": 0.0638,
          "low": 0.0631,
          "close": 0.0637,
          "volume": 95466.8,
          "close_time": 1769389199999,
          "quote_volume": 6060.15246,
          "trades": 30,
          "taker_buy_base": 53360.9,
          "taker_buy_quote": 3392.95479
        },
        {
          "timestamp": 1769389200000,
          "datetime": "2026-01-26T01:00:00",
          "open": 0.0638,
          "high": 0.0646,
          "low": 0.0638,
          "close": 0.0646,
          "volume": 62560.4,
          "close_time": 1769392799999,
          "quote_volume": 4026.39712,
          "trades": 41,
          "taker_buy_base": 38225.4,
          "taker_buy_quote": 2460.10431
        },
        {
          "timestamp": 1769392800000,
          "datetime": "2026-01-26T02:00:00",
          "open": 0.0645,
          "high": 0.0648,
          "low": 0.0643,
          "close": 0.0646,
          "volume": 22467.5,
          "close_time": 1769396399999,
          "quote_volume": 1450.3932,
          "trades": 22,
          "taker_buy_base": 12160.6,
          "taker_buy_quote": 784.59686
        },
        {
          "timestamp": 1769396400000,
          "datetime": "2026-01-26T03:00:00",
          "open": 0.0646,
          "high": 0.0646,
          "low": 0.0638,
          "close": 0.0638,
          "volume": 29020.0,
          "close_time": 1769399999999,
          "quote_volume": 1868.43151,
          "trades": 10,
          "taker_buy_base": 2531.2,
          "taker_buy_quote": 162.75616
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 0.0639,
          "high": 0.0646,
          "low": 0.0639,
          "close": 0.0643,
          "volume": 22395.7,
          "close_time": 1769403599999,
          "quote_volume": 1442.96799,
          "trades": 16,
          "taker_buy_base": 11386.2,
          "taker_buy_quote": 734.07277
        },
        {
          "timestamp": 1769403600000,
          "datetime": "2026-01-26T05:00:00",
          "open": 0.0643,
          "high": 0.0643,
          "low": 0.0642,
          "close": 0.0643,
          "volume": 24612.9,
          "close_time": 1769407199999,
          "quote_volume": 1582.1765,
          "trades": 21,
          "taker_buy_base": 22684.7,
          "taker_buy_quote": 1458.35347
        },
        {
          "timestamp": 1769407200000,
          "datetime": "2026-01-26T06:00:00",
          "open": 0.0643,
          "high": 0.0648,
          "low": 0.0641,
          "close": 0.0648,
          "volume": 21520.3,
          "close_time": 1769410799999,
          "quote_volume": 1383.02961,
          "trades": 25,
          "taker_buy_base": 10844.2,
          "taker_buy_quote": 697.60256
        },
        {
          "timestamp": 1769410800000,
          "datetime": "2026-01-26T07:00:00",
          "open": 0.0646,
          "high": 0.0647,
          "low": 0.0644,
          "close": 0.0645,
          "volume": 24804.9,
          "close_time": 1769414399999,
          "quote_volume": 1601.73372,
          "trades": 25,
          "taker_buy_base": 15379.7,
          "taker_buy_quote": 993.31734
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 0.0644,
          "high": 0.0649,
          "low": 0.0642,
          "close": 0.0643,
          "volume": 99189.7,
          "close_time": 1769417999999,
          "quote_volume": 6416.01563,
          "trades": 51,
          "taker_buy_base": 57020.4,
          "taker_buy_quote": 3692.91376
        },
        {
          "timestamp": 1769418000000,
          "datetime": "2026-01-26T09:00:00",
          "open": 0.0643,
          "high": 0.0643,
          "low": 0.0638,
          "close": 0.0638,
          "volume": 42368.8,
          "close_time": 1769421599999,
          "quote_volume": 2714.88717,
          "trades": 30,
          "taker_buy_base": 7006.7,
          "taker_buy_quote": 449.49121
        },
        {
          "timestamp": 1769421600000,
          "datetime": "2026-01-26T10:00:00",
          "open": 0.064,
          "high": 0.0644,
          "low": 0.064,
          "close": 0.0642,
          "volume": 32281.1,
          "close_time": 1769425199999,
          "quote_volume": 2067.35064,
          "trades": 16,
          "taker_buy_base": 31647.5,
          "taker_buy_quote": 2026.64136
        },
        {
          "timestamp": 1769425200000,
          "datetime": "2026-01-26T11:00:00",
          "open": 0.0642,
          "high": 0.0642,
          "low": 0.064,
          "close": 0.0641,
          "volume": 7773.0,
          "close_time": 1769428799999,
          "quote_volume": 497.91235,
          "trades": 12,
          "taker_buy_base": 2991.2,
          "taker_buy_quote": 191.68323
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 0.0644,
          "high": 0.0644,
          "low": 0.0641,
          "close": 0.0641,
          "volume": 37763.3,
          "close_time": 1769432399999,
          "quote_volume": 2427.79806,
          "trades": 22,
          "taker_buy_base": 19480.9,
          "taker_buy_quote": 1254.37476
        },
        {
          "timestamp": 1769432400000,
          "datetime": "2026-01-26T13:00:00",
          "open": 0.0645,
          "high": 0.0649,
          "low": 0.0644,
          "close": 0.0648,
          "volume": 51814.0,
          "close_time": 1769435999999,
          "quote_volume": 3346.84738,
          "trades": 21,
          "taker_buy_base": 47975.6,
          "taker_buy_quote": 3099.18208
        },
        {
          "timestamp": 1769436000000,
          "datetime": "2026-01-26T14:00:00",
          "open": 0.0648,
          "high": 0.0655,
          "low": 0.0643,
          "close": 0.0653,
          "volume": 343063.9,
          "close_time": 1769439599999,
          "quote_volume": 22289.11183,
          "trades": 56,
          "taker_buy_base": 253554.1,
          "taker_buy_quote": 16482.85051
        },
        {
          "timestamp": 1769439600000,
          "datetime": "2026-01-26T15:00:00",
          "open": 0.0653,
          "high": 0.0659,
          "low": 0.0647,
          "close": 0.0647,
          "volume": 104004.2,
          "close_time": 1769443199999,
          "quote_volume": 6799.24416,
          "trades": 55,
          "taker_buy_base": 61371.9,
          "taker_buy_quote": 4010.02696
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 0.0652,
          "high": 0.0658,
          "low": 0.065,
          "close": 0.0653,
          "volume": 72234.1,
          "close_time": 1769446799999,
          "quote_volume": 4735.23454,
          "trades": 42,
          "taker_buy_base": 23135.7,
          "taker_buy_quote": 1516.52594
        },
        {
          "timestamp": 1769446800000,
          "datetime": "2026-01-26T17:00:00",
          "open": 0.0651,
          "high": 0.0654,
          "low": 0.0647,
          "close": 0.0654,
          "volume": 56424.8,
          "close_time": 1769450399999,
          "quote_volume": 3674.81194,
          "trades": 46,
          "taker_buy_base": 30310.0,
          "taker_buy_quote": 1976.41616
        },
        {
          "timestamp": 1769450400000,
          "datetime": "2026-01-26T18:00:00",
          "open": 0.0653,
          "high": 0.0656,
          "low": 0.0652,
          "close": 0.0655,
          "volume": 4385.5,
          "close_time": 1769453999999,
          "quote_volume": 286.59059,
          "trades": 12,
          "taker_buy_base": 2985.0,
          "taker_buy_quote": 195.14203
        },
        {
          "timestamp": 1769454000000,
          "datetime": "2026-01-26T19:00:00",
          "open": 0.0654,
          "high": 0.0654,
          "low": 0.065,
          "close": 0.065,
          "volume": 183163.5,
          "close_time": 1769457599999,
          "quote_volume": 11929.09496,
          "trades": 69,
          "taker_buy_base": 111475.2,
          "taker_buy_quote": 7258.77858
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 0.0648,
          "high": 0.065,
          "low": 0.0648,
          "close": 0.0649,
          "volume": 24231.8,
          "close_time": 1769461199999,
          "quote_volume": 1571.25607,
          "trades": 14,
          "taker_buy_base": 20527.9,
          "taker_buy_quote": 1331.20792
        },
        {
          "timestamp": 1769461200000,
          "datetime": "2026-01-26T21:00:00",
          "open": 0.065,
          "high": 0.0656,
          "low": 0.0649,
          "close": 0.0656,
          "volume": 40685.8,
          "close_time": 1769464799999,
          "quote_volume": 2657.87317,
          "trades": 23,
          "taker_buy_base": 34438.7,
          "taker_buy_quote": 2249.0589
        },
        {
          "timestamp": 1769464800000,
          "datetime": "2026-01-26T22:00:00",
          "open": 0.0656,
          "high": 0.0659,
          "low": 0.0654,
          "close": 0.0654,
          "volume": 10934.8,
          "close_time": 1769468399999,
          "quote_volume": 716.86406,
          "trades": 16,
          "taker_buy_base": 10771.4,
          "taker_buy_quote": 706.15418
        },
        {
          "timestamp": 1769468400000,
          "datetime": "2026-01-26T23:00:00",
          "open": 0.0655,
          "high": 0.0657,
          "low": 0.0654,
          "close": 0.0655,
          "volume": 21818.3,
          "close_time": 1769471999999,
          "quote_volume": 1430.89029,
          "trades": 29,
          "taker_buy_base": 19938.2,
          "taker_buy_quote": 1307.83573
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.0655,
          "high": 0.0656,
          "low": 0.0653,
          "close": 0.0653,
          "volume": 27798.7,
          "close_time": 1769475599999,
          "quote_volume": 1819.57452,
          "trades": 25,
          "taker_buy_base": 12315.1,
          "taker_buy_quote": 806.59905
        },
        {
          "timestamp": 1769475600000,
          "datetime": "2026-01-27T01:00:00",
          "open": 0.0654,
          "high": 0.0656,
          "low": 0.0654,
          "close": 0.0654,
          "volume": 69050.3,
          "close_time": 1769479199999,
          "quote_volume": 4522.02862,
          "trades": 21,
          "taker_buy_base": 19489.7,
          "taker_buy_quote": 1275.80932
        },
        {
          "timestamp": 1769479200000,
          "datetime": "2026-01-27T02:00:00",
          "open": 0.0653,
          "high": 0.0654,
          "low": 0.0652,
          "close": 0.0653,
          "volume": 21680.6,
          "close_time": 1769482799999,
          "quote_volume": 1415.86714,
          "trades": 13,
          "taker_buy_base": 17345.2,
          "taker_buy_quote": 1132.77806
        },
        {
          "timestamp": 1769482800000,
          "datetime": "2026-01-27T03:00:00",
          "open": 0.0653,
          "high": 0.0655,
          "low": 0.0651,
          "close": 0.0651,
          "volume": 36077.2,
          "close_time": 1769486399999,
          "quote_volume": 2354.24754,
          "trades": 22,
          "taker_buy_base": 23434.7,
          "taker_buy_quote": 1529.93048
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 0.0651,
          "high": 0.0654,
          "low": 0.065,
          "close": 0.065,
          "volume": 101328.8,
          "close_time": 1769489999999,
          "quote_volume": 6615.92104,
          "trades": 55,
          "taker_buy_base": 85536.3,
          "taker_buy_quote": 5587.6651
        },
        {
          "timestamp": 1769490000000,
          "datetime": "2026-01-27T05:00:00",
          "open": 0.065,
          "high": 0.065,
          "low": 0.0648,
          "close": 0.0648,
          "volume": 17503.8,
          "close_time": 1769493599999,
          "quote_volume": 1136.71691,
          "trades": 20,
          "taker_buy_base": 3248.4,
          "taker_buy_quote": 211.01088
        },
        {
          "timestamp": 1769493600000,
          "datetime": "2026-01-27T06:00:00",
          "open": 0.0649,
          "high": 0.0649,
          "low": 0.0647,
          "close": 0.0647,
          "volume": 21465.0,
          "close_time": 1769497199999,
          "quote_volume": 1390.78249,
          "trades": 23,
          "taker_buy_base": 4698.0,
          "taker_buy_quote": 304.36596
        },
        {
          "timestamp": 1769497200000,
          "datetime": "2026-01-27T07:00:00",
          "open": 0.0647,
          "high": 0.0648,
          "low": 0.0646,
          "close": 0.0648,
          "volume": 18031.7,
          "close_time": 1769500799999,
          "quote_volume": 1166.8982,
          "trades": 30,
          "taker_buy_base": 2059.0,
          "taker_buy_quote": 133.2173
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 0.0648,
          "high": 0.0648,
          "low": 0.0647,
          "close": 0.0648,
          "volume": 107967.7,
          "close_time": 1769504399999,
          "quote_volume": 6996.13803,
          "trades": 26,
          "taker_buy_base": 69627.5,
          "taker_buy_quote": 4511.862
        },
        {
          "timestamp": 1769504400000,
          "datetime": "2026-01-27T09:00:00",
          "open": 0.0647,
          "high": 0.0648,
          "low": 0.0644,
          "close": 0.0644,
          "volume": 49868.4,
          "close_time": 1769507999999,
          "quote_volume": 3224.78377,
          "trades": 29,
          "taker_buy_base": 21056.1,
          "taker_buy_quote": 1363.01982
        },
        {
          "timestamp": 1769508000000,
          "datetime": "2026-01-27T10:00:00",
          "open": 0.0646,
          "high": 0.0647,
          "low": 0.0644,
          "close": 0.0645,
          "volume": 29703.9,
          "close_time": 1769511599999,
          "quote_volume": 1916.88156,
          "trades": 20,
          "taker_buy_base": 11504.7,
          "taker_buy_quote": 742.21269
        },
        {
          "timestamp": 1769511600000,
          "datetime": "2026-01-27T11:00:00",
          "open": 0.0644,
          "high": 0.0645,
          "low": 0.0643,
          "close": 0.0643,
          "volume": 23856.6,
          "close_time": 1769515199999,
          "quote_volume": 1536.53611,
          "trades": 16,
          "taker_buy_base": 4125.6,
          "taker_buy_quote": 265.68864
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 0.0644,
          "high": 0.0645,
          "low": 0.064,
          "close": 0.064,
          "volume": 33302.0,
          "close_time": 1769518799999,
          "quote_volume": 2139.97807,
          "trades": 34,
          "taker_buy_base": 14644.1,
          "taker_buy_quote": 941.87581
        },
        {
          "timestamp": 1769518800000,
          "datetime": "2026-01-27T13:00:00",
          "open": 0.0641,
          "high": 0.0642,
          "low": 0.0637,
          "close": 0.0637,
          "volume": 49935.9,
          "close_time": 1769522399999,
          "quote_volume": 3197.66827,
          "trades": 26,
          "taker_buy_base": 4777.3,
          "taker_buy_quote": 305.50235
        },
        {
          "timestamp": 1769522400000,
          "datetime": "2026-01-27T14:00:00",
          "open": 0.0637,
          "high": 0.0641,
          "low": 0.0634,
          "close": 0.0635,
          "volume": 40311.3,
          "close_time": 1769525999999,
          "quote_volume": 2565.64271,
          "trades": 49,
          "taker_buy_base": 33480.9,
          "taker_buy_quote": 2131.22654
        },
        {
          "timestamp": 1769526000000,
          "datetime": "2026-01-27T15:00:00",
          "open": 0.0634,
          "high": 0.064,
          "low": 0.0631,
          "close": 0.064,
          "volume": 77679.6,
          "close_time": 1769529599999,
          "quote_volume": 4939.1276,
          "trades": 37,
          "taker_buy_base": 75147.9,
          "taker_buy_quote": 4778.87099
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 0.0641,
          "high": 0.0648,
          "low": 0.0641,
          "close": 0.0648,
          "volume": 429823.4,
          "close_time": 1769533199999,
          "quote_volume": 27712.41541,
          "trades": 80,
          "taker_buy_base": 36110.3,
          "taker_buy_quote": 2325.5827
        },
        {
          "timestamp": 1769533200000,
          "datetime": "2026-01-27T17:00:00",
          "open": 0.0645,
          "high": 0.0645,
          "low": 0.0632,
          "close": 0.0633,
          "volume": 66420.4,
          "close_time": 1769536799999,
          "quote_volume": 4237.94764,
          "trades": 64,
          "taker_buy_base": 44995.4,
          "taker_buy_quote": 2874.29238
        },
        {
          "timestamp": 1769536800000,
          "datetime": "2026-01-27T18:00:00",
          "open": 0.0634,
          "high": 0.0643,
          "low": 0.0632,
          "close": 0.0643,
          "volume": 80659.5,
          "close_time": 1769540399999,
          "quote_volume": 5140.00966,
          "trades": 33,
          "taker_buy_base": 46888.2,
          "taker_buy_quote": 2983.64435
        },
        {
          "timestamp": 1769540400000,
          "datetime": "2026-01-27T19:00:00",
          "open": 0.064,
          "high": 0.0644,
          "low": 0.064,
          "close": 0.0643,
          "volume": 5773.5,
          "close_time": 1769543999999,
          "quote_volume": 370.5858,
          "trades": 8,
          "taker_buy_base": 4243.8,
          "taker_buy_quote": 272.55
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 0.0643,
          "high": 0.0652,
          "low": 0.0642,
          "close": 0.0652,
          "volume": 36072.9,
          "close_time": 1769547599999,
          "quote_volume": 2335.17202,
          "trades": 32,
          "taker_buy_base": 31076.3,
          "taker_buy_quote": 2010.2161
        },
        {
          "timestamp": 1769547600000,
          "datetime": "2026-01-27T21:00:00",
          "open": 0.0651,
          "high": 0.0652,
          "low": 0.0646,
          "close": 0.0647,
          "volume": 57284.3,
          "close_time": 1769551199999,
          "quote_volume": 3715.47204,
          "trades": 40,
          "taker_buy_base": 54544.2,
          "taker_buy_quote": 3537.78185
        },
        {
          "timestamp": 1769551200000,
          "datetime": "2026-01-27T22:00:00",
          "open": 0.0648,
          "high": 0.065,
          "low": 0.0645,
          "close": 0.065,
          "volume": 24852.1,
          "close_time": 1769554799999,
          "quote_volume": 1611.0468,
          "trades": 14,
          "taker_buy_base": 19990.9,
          "taker_buy_quote": 1296.57782
        },
        {
          "timestamp": 1769554800000,
          "datetime": "2026-01-27T23:00:00",
          "open": 0.0648,
          "high": 0.0649,
          "low": 0.0647,
          "close": 0.0648,
          "volume": 30518.3,
          "close_time": 1769558399999,
          "quote_volume": 1977.96526,
          "trades": 19,
          "taker_buy_base": 17211.4,
          "taker_buy_quote": 1115.42877
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.065,
          "high": 0.065,
          "low": 0.0642,
          "close": 0.0645,
          "volume": 29406.5,
          "close_time": 1769561999999,
          "quote_volume": 1899.20452,
          "trades": 32,
          "taker_buy_base": 4801.3,
          "taker_buy_quote": 310.80329
        },
        {
          "timestamp": 1769562000000,
          "datetime": "2026-01-28T01:00:00",
          "open": 0.0646,
          "high": 0.0646,
          "low": 0.0641,
          "close": 0.0644,
          "volume": 21064.4,
          "close_time": 1769565599999,
          "quote_volume": 1354.8931,
          "trades": 19,
          "taker_buy_base": 13907.9,
          "taker_buy_quote": 894.16532
        },
        {
          "timestamp": 1769565600000,
          "datetime": "2026-01-28T02:00:00",
          "open": 0.0644,
          "high": 0.0646,
          "low": 0.0643,
          "close": 0.0644,
          "volume": 20338.1,
          "close_time": 1769569199999,
          "quote_volume": 1309.05973,
          "trades": 16,
          "taker_buy_base": 10882.0,
          "taker_buy_quote": 700.83674
        },
        {
          "timestamp": 1769569200000,
          "datetime": "2026-01-28T03:00:00",
          "open": 0.0645,
          "high": 0.0645,
          "low": 0.0643,
          "close": 0.0643,
          "volume": 20547.6,
          "close_time": 1769572799999,
          "quote_volume": 1325.03176,
          "trades": 16,
          "taker_buy_base": 6443.0,
          "taker_buy_quote": 415.5735
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 0.0644,
          "high": 0.0644,
          "low": 0.0641,
          "close": 0.0643,
          "volume": 43616.2,
          "close_time": 1769576399999,
          "quote_volume": 2803.16234,
          "trades": 26,
          "taker_buy_base": 26205.9,
          "taker_buy_quote": 1683.65156
        },
        {
          "timestamp": 1769576400000,
          "datetime": "2026-01-28T05:00:00",
          "open": 0.0643,
          "high": 0.0644,
          "low": 0.0641,
          "close": 0.0644,
          "volume": 45903.3,
          "close_time": 1769579999999,
          "quote_volume": 2947.4031,
          "trades": 13,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769580000000,
          "datetime": "2026-01-28T06:00:00",
          "open": 0.0646,
          "high": 0.065,
          "low": 0.0643,
          "close": 0.0646,
          "volume": 340234.4,
          "close_time": 1769583599999,
          "quote_volume": 22003.85597,
          "trades": 75,
          "taker_buy_base": 190750.2,
          "taker_buy_quote": 12336.44268
        },
        {
          "timestamp": 1769583600000,
          "datetime": "2026-01-28T07:00:00",
          "open": 0.0646,
          "high": 0.0647,
          "low": 0.0642,
          "close": 0.0644,
          "volume": 84132.4,
          "close_time": 1769587199999,
          "quote_volume": 5420.10791,
          "trades": 27,
          "taker_buy_base": 45775.3,
          "taker_buy_quote": 2947.52022
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 0.0644,
          "high": 0.0644,
          "low": 0.0644,
          "close": 0.0644,
          "volume": 3874.8,
          "close_time": 1769590799999,
          "quote_volume": 249.53712,
          "trades": 5,
          "taker_buy_base": 575.5,
          "taker_buy_quote": 37.0622
        },
        {
          "timestamp": 1769590800000,
          "datetime": "2026-01-28T09:00:00",
          "open": 0.0644,
          "high": 0.0649,
          "low": 0.0642,
          "close": 0.0646,
          "volume": 106022.8,
          "close_time": 1769594399999,
          "quote_volume": 6839.52566,
          "trades": 41,
          "taker_buy_base": 49926.5,
          "taker_buy_quote": 3217.35323
        },
        {
          "timestamp": 1769594400000,
          "datetime": "2026-01-28T10:00:00",
          "open": 0.065,
          "high": 0.065,
          "low": 0.0647,
          "close": 0.0647,
          "volume": 74987.9,
          "close_time": 1769597999999,
          "quote_volume": 4862.88214,
          "trades": 23,
          "taker_buy_base": 17722.9,
          "taker_buy_quote": 1149.56399
        },
        {
          "timestamp": 1769598000000,
          "datetime": "2026-01-28T11:00:00",
          "open": 0.0646,
          "high": 0.065,
          "low": 0.0646,
          "close": 0.065,
          "volume": 68235.7,
          "close_time": 1769601599999,
          "quote_volume": 4413.85209,
          "trades": 25,
          "taker_buy_base": 37990.2,
          "taker_buy_quote": 2459.65646
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 0.065,
          "high": 0.0651,
          "low": 0.0643,
          "close": 0.0644,
          "volume": 100338.4,
          "close_time": 1769605199999,
          "quote_volume": 6487.77367,
          "trades": 35,
          "taker_buy_base": 55149.2,
          "taker_buy_quote": 3564.7098
        },
        {
          "timestamp": 1769605200000,
          "datetime": "2026-01-28T13:00:00",
          "open": 0.0645,
          "high": 0.0646,
          "low": 0.0645,
          "close": 0.0645,
          "volume": 20113.9,
          "close_time": 1769608799999,
          "quote_volume": 1298.72986,
          "trades": 14,
          "taker_buy_base": 13677.8,
          "taker_buy_quote": 883.45567
        },
        {
          "timestamp": 1769608800000,
          "datetime": "2026-01-28T14:00:00",
          "open": 0.0643,
          "high": 0.0643,
          "low": 0.0639,
          "close": 0.064,
          "volume": 17286.0,
          "close_time": 1769612399999,
          "quote_volume": 1108.4958,
          "trades": 21,
          "taker_buy_base": 6288.0,
          "taker_buy_quote": 403.02354
        },
        {
          "timestamp": 1769612400000,
          "datetime": "2026-01-28T15:00:00",
          "open": 0.0641,
          "high": 0.0641,
          "low": 0.0636,
          "close": 0.0636,
          "volume": 37062.8,
          "close_time": 1769615999999,
          "quote_volume": 2363.44401,
          "trades": 16,
          "taker_buy_base": 36595.8,
          "taker_buy_quote": 2333.68901
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 0.0637,
          "high": 0.0637,
          "low": 0.0634,
          "close": 0.0636,
          "volume": 5379.4,
          "close_time": 1769619599999,
          "quote_volume": 341.84906,
          "trades": 9,
          "taker_buy_base": 2690.2,
          "taker_buy_quote": 171.09392
        },
        {
          "timestamp": 1769619600000,
          "datetime": "2026-01-28T17:00:00",
          "open": 0.0636,
          "high": 0.0643,
          "low": 0.0634,
          "close": 0.064,
          "volume": 25441.4,
          "close_time": 1769623199999,
          "quote_volume": 1621.22892,
          "trades": 12,
          "taker_buy_base": 8970.9,
          "taker_buy_quote": 571.22852
        },
        {
          "timestamp": 1769623200000,
          "datetime": "2026-01-28T18:00:00",
          "open": 0.0637,
          "high": 0.0638,
          "low": 0.0636,
          "close": 0.0637,
          "volume": 125797.6,
          "close_time": 1769626799999,
          "quote_volume": 8008.23772,
          "trades": 48,
          "taker_buy_base": 69058.6,
          "taker_buy_quote": 4397.10173
        },
        {
          "timestamp": 1769626800000,
          "datetime": "2026-01-28T19:00:00",
          "open": 0.0638,
          "high": 0.064,
          "low": 0.0634,
          "close": 0.064,
          "volume": 14365.2,
          "close_time": 1769630399999,
          "quote_volume": 917.63075,
          "trades": 13,
          "taker_buy_base": 12596.0,
          "taker_buy_quote": 804.81863
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 0.0639,
          "high": 0.0643,
          "low": 0.0635,
          "close": 0.0636,
          "volume": 34302.5,
          "close_time": 1769633999999,
          "quote_volume": 2193.04751,
          "trades": 30,
          "taker_buy_base": 17391.6,
          "taker_buy_quote": 1111.76141
        },
        {
          "timestamp": 1769634000000,
          "datetime": "2026-01-28T21:00:00",
          "open": 0.0637,
          "high": 0.064,
          "low": 0.0631,
          "close": 0.0639,
          "volume": 588266.6,
          "close_time": 1769637599999,
          "quote_volume": 37301.10265,
          "trades": 119,
          "taker_buy_base": 59430.9,
          "taker_buy_quote": 3783.00587
        },
        {
          "timestamp": 1769637600000,
          "datetime": "2026-01-28T22:00:00",
          "open": 0.0639,
          "high": 0.064,
          "low": 0.0633,
          "close": 0.064,
          "volume": 38016.6,
          "close_time": 1769641199999,
          "quote_volume": 2423.46798,
          "trades": 22,
          "taker_buy_base": 26612.7,
          "taker_buy_quote": 1697.69099
        },
        {
          "timestamp": 1769641200000,
          "datetime": "2026-01-28T23:00:00",
          "open": 0.0639,
          "high": 0.064,
          "low": 0.0634,
          "close": 0.0636,
          "volume": 94383.3,
          "close_time": 1769644799999,
          "quote_volume": 6007.65419,
          "trades": 24,
          "taker_buy_base": 94113.0,
          "taker_buy_quote": 5990.48123
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.0639,
          "high": 0.0639,
          "low": 0.0631,
          "close": 0.0633,
          "volume": 44407.6,
          "close_time": 1769648399999,
          "quote_volume": 2813.28368,
          "trades": 19,
          "taker_buy_base": 28844.6,
          "taker_buy_quote": 1827.14648
        },
        {
          "timestamp": 1769648400000,
          "datetime": "2026-01-29T01:00:00",
          "open": 0.0636,
          "high": 0.0636,
          "low": 0.0628,
          "close": 0.0629,
          "volume": 101135.6,
          "close_time": 1769651999999,
          "quote_volume": 6383.87407,
          "trades": 48,
          "taker_buy_base": 79879.7,
          "taker_buy_quote": 5043.42128
        },
        {
          "timestamp": 1769652000000,
          "datetime": "2026-01-29T02:00:00",
          "open": 0.0629,
          "high": 0.0631,
          "low": 0.0619,
          "close": 0.0624,
          "volume": 36965.3,
          "close_time": 1769655599999,
          "quote_volume": 2308.80149,
          "trades": 41,
          "taker_buy_base": 17267.1,
          "taker_buy_quote": 1078.11534
        },
        {
          "timestamp": 1769655600000,
          "datetime": "2026-01-29T03:00:00",
          "open": 0.0626,
          "high": 0.0626,
          "low": 0.0623,
          "close": 0.0624,
          "volume": 23067.5,
          "close_time": 1769659199999,
          "quote_volume": 1440.97515,
          "trades": 22,
          "taker_buy_base": 17230.5,
          "taker_buy_quote": 1076.79285
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 0.0623,
          "high": 0.0626,
          "low": 0.062,
          "close": 0.0624,
          "volume": 110354.8,
          "close_time": 1769662799999,
          "quote_volume": 6873.46399,
          "trades": 53,
          "taker_buy_base": 84779.8,
          "taker_buy_quote": 5280.51837
        },
        {
          "timestamp": 1769662800000,
          "datetime": "2026-01-29T05:00:00",
          "open": 0.0624,
          "high": 0.0626,
          "low": 0.0624,
          "close": 0.0625,
          "volume": 5100.0,
          "close_time": 1769666399999,
          "quote_volume": 318.62326,
          "trades": 8,
          "taker_buy_base": 5100.0,
          "taker_buy_quote": 318.62326
        },
        {
          "timestamp": 1769666400000,
          "datetime": "2026-01-29T06:00:00",
          "open": 0.0625,
          "high": 0.0627,
          "low": 0.0625,
          "close": 0.0625,
          "volume": 9511.0,
          "close_time": 1769669999999,
          "quote_volume": 595.88863,
          "trades": 15,
          "taker_buy_base": 2847.0,
          "taker_buy_quote": 178.28993
        },
        {
          "timestamp": 1769670000000,
          "datetime": "2026-01-29T07:00:00",
          "open": 0.0625,
          "high": 0.0627,
          "low": 0.0625,
          "close": 0.0625,
          "volume": 41093.6,
          "close_time": 1769673599999,
          "quote_volume": 2572.0906,
          "trades": 17,
          "taker_buy_base": 7961.0,
          "taker_buy_quote": 497.98984
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 0.0623,
          "high": 0.0624,
          "low": 0.0622,
          "close": 0.0623,
          "volume": 122670.5,
          "close_time": 1769677199999,
          "quote_volume": 7649.85141,
          "trades": 23,
          "taker_buy_base": 22544.6,
          "taker_buy_quote": 1405.70353
        },
        {
          "timestamp": 1769677200000,
          "datetime": "2026-01-29T09:00:00",
          "open": 0.0625,
          "high": 0.0625,
          "low": 0.0623,
          "close": 0.0623,
          "volume": 18560.6,
          "close_time": 1769680799999,
          "quote_volume": 1157.28357,
          "trades": 10,
          "taker_buy_base": 8345.4,
          "taker_buy_quote": 520.76246
        },
        {
          "timestamp": 1769680800000,
          "datetime": "2026-01-29T10:00:00",
          "open": 0.0625,
          "high": 0.0626,
          "low": 0.0623,
          "close": 0.0625,
          "volume": 158931.2,
          "close_time": 1769684399999,
          "quote_volume": 9939.7372,
          "trades": 38,
          "taker_buy_base": 49920.5,
          "taker_buy_quote": 3118.15417
        },
        {
          "timestamp": 1769684400000,
          "datetime": "2026-01-29T11:00:00",
          "open": 0.0623,
          "high": 0.0623,
          "low": 0.062,
          "close": 0.0622,
          "volume": 36739.7,
          "close_time": 1769687999999,
          "quote_volume": 2284.58486,
          "trades": 31,
          "taker_buy_base": 21839.7,
          "taker_buy_quote": 1358.34979
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 0.0621,
          "high": 0.0623,
          "low": 0.0617,
          "close": 0.0619,
          "volume": 39476.6,
          "close_time": 1769691599999,
          "quote_volume": 2453.9226,
          "trades": 26,
          "taker_buy_base": 25808.1,
          "taker_buy_quote": 1606.31267
        },
        {
          "timestamp": 1769691600000,
          "datetime": "2026-01-29T13:00:00",
          "open": 0.0622,
          "high": 0.0623,
          "low": 0.062,
          "close": 0.0621,
          "volume": 59379.8,
          "close_time": 1769695199999,
          "quote_volume": 3695.44496,
          "trades": 25,
          "taker_buy_base": 37493.1,
          "taker_buy_quote": 2333.61296
        },
        {
          "timestamp": 1769695200000,
          "datetime": "2026-01-29T14:00:00",
          "open": 0.0622,
          "high": 0.0623,
          "low": 0.06,
          "close": 0.0605,
          "volume": 319521.0,
          "close_time": 1769698799999,
          "quote_volume": 19426.79201,
          "trades": 120,
          "taker_buy_base": 145573.2,
          "taker_buy_quote": 8850.59017
        },
        {
          "timestamp": 1769698800000,
          "datetime": "2026-01-29T15:00:00",
          "open": 0.0602,
          "high": 0.0605,
          "low": 0.058,
          "close": 0.0589,
          "volume": 315646.2,
          "close_time": 1769702399999,
          "quote_volume": 18614.7638,
          "trades": 152,
          "taker_buy_base": 135873.1,
          "taker_buy_quote": 8029.20718
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 0.0589,
          "high": 0.0601,
          "low": 0.0585,
          "close": 0.0597,
          "volume": 210172.0,
          "close_time": 1769705999999,
          "quote_volume": 12528.30145,
          "trades": 80,
          "taker_buy_base": 154914.4,
          "taker_buy_quote": 9256.64716
        },
        {
          "timestamp": 1769706000000,
          "datetime": "2026-01-29T17:00:00",
          "open": 0.06,
          "high": 0.0605,
          "low": 0.0593,
          "close": 0.0593,
          "volume": 100283.0,
          "close_time": 1769709599999,
          "quote_volume": 6010.33987,
          "trades": 44,
          "taker_buy_base": 52697.7,
          "taker_buy_quote": 3161.87937
        },
        {
          "timestamp": 1769709600000,
          "datetime": "2026-01-29T18:00:00",
          "open": 0.0593,
          "high": 0.0595,
          "low": 0.0583,
          "close": 0.0583,
          "volume": 193771.2,
          "close_time": 1769713199999,
          "quote_volume": 11444.69299,
          "trades": 66,
          "taker_buy_base": 79981.1,
          "taker_buy_quote": 4722.59982
        },
        {
          "timestamp": 1769713200000,
          "datetime": "2026-01-29T19:00:00",
          "open": 0.0585,
          "high": 0.0592,
          "low": 0.0582,
          "close": 0.0589,
          "volume": 172528.0,
          "close_time": 1769716799999,
          "quote_volume": 10122.48145,
          "trades": 60,
          "taker_buy_base": 96740.7,
          "taker_buy_quote": 5683.85034
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 0.0588,
          "high": 0.0596,
          "low": 0.0587,
          "close": 0.0595,
          "volume": 171174.0,
          "close_time": 1769720399999,
          "quote_volume": 10117.87543,
          "trades": 76,
          "taker_buy_base": 93801.7,
          "taker_buy_quote": 5549.45907
        },
        {
          "timestamp": 1769720400000,
          "datetime": "2026-01-29T21:00:00",
          "open": 0.0595,
          "high": 0.0597,
          "low": 0.0594,
          "close": 0.0596,
          "volume": 54058.1,
          "close_time": 1769723999999,
          "quote_volume": 3219.22773,
          "trades": 30,
          "taker_buy_base": 35164.3,
          "taker_buy_quote": 2094.14753
        },
        {
          "timestamp": 1769724000000,
          "datetime": "2026-01-29T22:00:00",
          "open": 0.0598,
          "high": 0.0599,
          "low": 0.0596,
          "close": 0.0596,
          "volume": 60576.6,
          "close_time": 1769727599999,
          "quote_volume": 3620.34132,
          "trades": 22,
          "taker_buy_base": 24562.7,
          "taker_buy_quote": 1469.10804
        },
        {
          "timestamp": 1769727600000,
          "datetime": "2026-01-29T23:00:00",
          "open": 0.0596,
          "high": 0.0596,
          "low": 0.0595,
          "close": 0.0595,
          "volume": 7816.9,
          "close_time": 1769731199999,
          "quote_volume": 465.20372,
          "trades": 7,
          "taker_buy_base": 7699.8,
          "taker_buy_quote": 458.23627
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.0596,
          "high": 0.0596,
          "low": 0.0592,
          "close": 0.0594,
          "volume": 10120.1,
          "close_time": 1769734799999,
          "quote_volume": 599.85855,
          "trades": 12,
          "taker_buy_base": 7564.1,
          "taker_buy_quote": 448.3143
        },
        {
          "timestamp": 1769734800000,
          "datetime": "2026-01-30T01:00:00",
          "open": 0.0593,
          "high": 0.0596,
          "low": 0.0567,
          "close": 0.0584,
          "volume": 260116.3,
          "close_time": 1769738399999,
          "quote_volume": 15084.87687,
          "trades": 111,
          "taker_buy_base": 174201.4,
          "taker_buy_quote": 10102.63748
        },
        {
          "timestamp": 1769738400000,
          "datetime": "2026-01-30T02:00:00",
          "open": 0.0581,
          "high": 0.0585,
          "low": 0.0567,
          "close": 0.0572,
          "volume": 329140.8,
          "close_time": 1769741999999,
          "quote_volume": 19098.13184,
          "trades": 87,
          "taker_buy_base": 126634.9,
          "taker_buy_quote": 7319.71122
        },
        {
          "timestamp": 1769742000000,
          "datetime": "2026-01-30T03:00:00",
          "open": 0.0573,
          "high": 0.0574,
          "low": 0.0572,
          "close": 0.0573,
          "volume": 14424.2,
          "close_time": 1769745599999,
          "quote_volume": 825.31822,
          "trades": 17,
          "taker_buy_base": 9934.1,
          "taker_buy_quote": 568.23052
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 0.0575,
          "high": 0.0578,
          "low": 0.0574,
          "close": 0.0577,
          "volume": 44074.9,
          "close_time": 1769749199999,
          "quote_volume": 2539.39646,
          "trades": 17,
          "taker_buy_base": 19240.0,
          "taker_buy_quote": 1111.15564
        },
        {
          "timestamp": 1769749200000,
          "datetime": "2026-01-30T05:00:00",
          "open": 0.0578,
          "high": 0.0578,
          "low": 0.0577,
          "close": 0.0577,
          "volume": 5064.8,
          "close_time": 1769752799999,
          "quote_volume": 292.68961,
          "trades": 3,
          "taker_buy_base": 4506.5,
          "taker_buy_quote": 260.4757
        },
        {
          "timestamp": 1769752800000,
          "datetime": "2026-01-30T06:00:00",
          "open": 0.0576,
          "high": 0.0576,
          "low": 0.0568,
          "close": 0.0571,
          "volume": 80262.3,
          "close_time": 1769756399999,
          "quote_volume": 4576.74945,
          "trades": 47,
          "taker_buy_base": 15498.5,
          "taker_buy_quote": 883.35297
        },
        {
          "timestamp": 1769756400000,
          "datetime": "2026-01-30T07:00:00",
          "open": 0.0571,
          "high": 0.0579,
          "low": 0.0571,
          "close": 0.0578,
          "volume": 64246.3,
          "close_time": 1769759999999,
          "quote_volume": 3689.1221,
          "trades": 24,
          "taker_buy_base": 24734.8,
          "taker_buy_quote": 1422.31488
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 0.0577,
          "high": 0.058,
          "low": 0.0574,
          "close": 0.0577,
          "volume": 288327.7,
          "close_time": 1769763599999,
          "quote_volume": 16687.05586,
          "trades": 67,
          "taker_buy_base": 143360.7,
          "taker_buy_quote": 8296.93184
        },
        {
          "timestamp": 1769763600000,
          "datetime": "2026-01-30T09:00:00",
          "open": 0.0578,
          "high": 0.0578,
          "low": 0.0573,
          "close": 0.0574,
          "volume": 21333.5,
          "close_time": 1769767199999,
          "quote_volume": 1227.10503,
          "trades": 18,
          "taker_buy_base": 4531.3,
          "taker_buy_quote": 261.01789
        },
        {
          "timestamp": 1769767200000,
          "datetime": "2026-01-30T10:00:00",
          "open": 0.0575,
          "high": 0.0576,
          "low": 0.0574,
          "close": 0.0576,
          "volume": 19627.5,
          "close_time": 1769770799999,
          "quote_volume": 1127.47652,
          "trades": 24,
          "taker_buy_base": 4455.8,
          "taker_buy_quote": 256.09733
        },
        {
          "timestamp": 1769770800000,
          "datetime": "2026-01-30T11:00:00",
          "open": 0.0576,
          "high": 0.0583,
          "low": 0.0575,
          "close": 0.0583,
          "volume": 80808.0,
          "close_time": 1769774399999,
          "quote_volume": 4685.96455,
          "trades": 28,
          "taker_buy_base": 36030.3,
          "taker_buy_quote": 2092.33602
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 0.0584,
          "high": 0.0584,
          "low": 0.0578,
          "close": 0.0579,
          "volume": 343174.7,
          "close_time": 1769777999999,
          "quote_volume": 19900.39377,
          "trades": 86,
          "taker_buy_base": 65663.4,
          "taker_buy_quote": 3812.7356
        },
        {
          "timestamp": 1769778000000,
          "datetime": "2026-01-30T13:00:00",
          "open": 0.0579,
          "high": 0.0579,
          "low": 0.0574,
          "close": 0.0574,
          "volume": 180117.5,
          "close_time": 1769781599999,
          "quote_volume": 10359.45229,
          "trades": 51,
          "taker_buy_base": 86160.5,
          "taker_buy_quote": 4955.90501
        },
        {
          "timestamp": 1769781600000,
          "datetime": "2026-01-30T14:00:00",
          "open": 0.0575,
          "high": 0.0584,
          "low": 0.0575,
          "close": 0.0576,
          "volume": 58070.1,
          "close_time": 1769785199999,
          "quote_volume": 3361.1936,
          "trades": 39,
          "taker_buy_base": 52904.4,
          "taker_buy_quote": 3062.72028
        },
        {
          "timestamp": 1769785200000,
          "datetime": "2026-01-30T15:00:00",
          "open": 0.0578,
          "high": 0.058,
          "low": 0.0571,
          "close": 0.0578,
          "volume": 15853.6,
          "close_time": 1769788799999,
          "quote_volume": 913.14796,
          "trades": 28,
          "taker_buy_base": 8020.0,
          "taker_buy_quote": 462.54844
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 0.0578,
          "high": 0.058,
          "low": 0.0575,
          "close": 0.0576,
          "volume": 56951.1,
          "close_time": 1769792399999,
          "quote_volume": 3285.23531,
          "trades": 27,
          "taker_buy_base": 19360.8,
          "taker_buy_quote": 1119.49608
        },
        {
          "timestamp": 1769792400000,
          "datetime": "2026-01-30T17:00:00",
          "open": 0.0574,
          "high": 0.0577,
          "low": 0.0574,
          "close": 0.0575,
          "volume": 7838.0,
          "close_time": 1769795999999,
          "quote_volume": 450.75286,
          "trades": 12,
          "taker_buy_base": 6710.2,
          "taker_buy_quote": 385.90436
        },
        {
          "timestamp": 1769796000000,
          "datetime": "2026-01-30T18:00:00",
          "open": 0.0574,
          "high": 0.0582,
          "low": 0.0558,
          "close": 0.0582,
          "volume": 157492.4,
          "close_time": 1769799599999,
          "quote_volume": 8893.47991,
          "trades": 97,
          "taker_buy_base": 105050.0,
          "taker_buy_quote": 5950.0581
        },
        {
          "timestamp": 1769799600000,
          "datetime": "2026-01-30T19:00:00",
          "open": 0.0581,
          "high": 0.0583,
          "low": 0.0575,
          "close": 0.0576,
          "volume": 72687.1,
          "close_time": 1769803199999,
          "quote_volume": 4206.37738,
          "trades": 63,
          "taker_buy_base": 37227.1,
          "taker_buy_quote": 2155.54378
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 0.0574,
          "high": 0.0574,
          "low": 0.0566,
          "close": 0.0572,
          "volume": 194894.0,
          "close_time": 1769806799999,
          "quote_volume": 11119.82197,
          "trades": 76,
          "taker_buy_base": 97880.0,
          "taker_buy_quote": 5585.53145
        },
        {
          "timestamp": 1769806800000,
          "datetime": "2026-01-30T21:00:00",
          "open": 0.0572,
          "high": 0.0576,
          "low": 0.0569,
          "close": 0.0573,
          "volume": 118120.2,
          "close_time": 1769810399999,
          "quote_volume": 6774.77965,
          "trades": 65,
          "taker_buy_base": 35652.2,
          "taker_buy_quote": 2047.91666
        },
        {
          "timestamp": 1769810400000,
          "datetime": "2026-01-30T22:00:00",
          "open": 0.0573,
          "high": 0.0575,
          "low": 0.0568,
          "close": 0.057,
          "volume": 39655.1,
          "close_time": 1769813999999,
          "quote_volume": 2256.85829,
          "trades": 19,
          "taker_buy_base": 7268.7,
          "taker_buy_quote": 415.50477
        },
        {
          "timestamp": 1769814000000,
          "datetime": "2026-01-30T23:00:00",
          "open": 0.0567,
          "high": 0.0569,
          "low": 0.0567,
          "close": 0.0568,
          "volume": 5165.7,
          "close_time": 1769817599999,
          "quote_volume": 293.61859,
          "trades": 6,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.0571,
          "high": 0.0571,
          "low": 0.0568,
          "close": 0.0569,
          "volume": 10439.7,
          "close_time": 1769821199999,
          "quote_volume": 594.60308,
          "trades": 13,
          "taker_buy_base": 9571.6,
          "taker_buy_quote": 545.061
        },
        {
          "timestamp": 1769821200000,
          "datetime": "2026-01-31T01:00:00",
          "open": 0.057,
          "high": 0.057,
          "low": 0.0566,
          "close": 0.0566,
          "volume": 16131.5,
          "close_time": 1769824799999,
          "quote_volume": 915.92642,
          "trades": 13,
          "taker_buy_base": 10355.2,
          "taker_buy_quote": 588.29021
        },
        {
          "timestamp": 1769824800000,
          "datetime": "2026-01-31T02:00:00",
          "open": 0.0567,
          "high": 0.0569,
          "low": 0.0564,
          "close": 0.0567,
          "volume": 14923.3,
          "close_time": 1769828399999,
          "quote_volume": 843.72971,
          "trades": 12,
          "taker_buy_base": 14381.0,
          "taker_buy_quote": 813.10237
        },
        {
          "timestamp": 1769828400000,
          "datetime": "2026-01-31T03:00:00",
          "open": 0.0566,
          "high": 0.0566,
          "low": 0.0561,
          "close": 0.0561,
          "volume": 24120.5,
          "close_time": 1769831999999,
          "quote_volume": 1359.14746,
          "trades": 17,
          "taker_buy_base": 21686.5,
          "taker_buy_quote": 1222.60006
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 0.0562,
          "high": 0.0563,
          "low": 0.0558,
          "close": 0.0558,
          "volume": 13946.2,
          "close_time": 1769835599999,
          "quote_volume": 782.8416,
          "trades": 19,
          "taker_buy_base": 13377.8,
          "taker_buy_quote": 750.96365
        },
        {
          "timestamp": 1769835600000,
          "datetime": "2026-01-31T05:00:00",
          "open": 0.0559,
          "high": 0.0564,
          "low": 0.0559,
          "close": 0.0562,
          "volume": 61238.4,
          "close_time": 1769839199999,
          "quote_volume": 3441.9219,
          "trades": 41,
          "taker_buy_base": 49836.9,
          "taker_buy_quote": 2800.41294
        },
        {
          "timestamp": 1769839200000,
          "datetime": "2026-01-31T06:00:00",
          "open": 0.0562,
          "high": 0.0562,
          "low": 0.0556,
          "close": 0.0557,
          "volume": 27057.6,
          "close_time": 1769842799999,
          "quote_volume": 1508.99755,
          "trades": 36,
          "taker_buy_base": 10528.0,
          "taker_buy_quote": 587.0426
        },
        {
          "timestamp": 1769842800000,
          "datetime": "2026-01-31T07:00:00",
          "open": 0.0555,
          "high": 0.0556,
          "low": 0.055,
          "close": 0.0553,
          "volume": 43268.8,
          "close_time": 1769846399999,
          "quote_volume": 2393.96776,
          "trades": 37,
          "taker_buy_base": 24532.3,
          "taker_buy_quote": 1359.81629
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 0.0553,
          "high": 0.0553,
          "low": 0.0542,
          "close": 0.0548,
          "volume": 220474.7,
          "close_time": 1769849999999,
          "quote_volume": 12086.1741,
          "trades": 127,
          "taker_buy_base": 126369.6,
          "taker_buy_quote": 6929.9135
        },
        {
          "timestamp": 1769850000000,
          "datetime": "2026-01-31T09:00:00",
          "open": 0.0548,
          "high": 0.055,
          "low": 0.0545,
          "close": 0.0546,
          "volume": 80886.8,
          "close_time": 1769853599999,
          "quote_volume": 4427.76211,
          "trades": 58,
          "taker_buy_base": 47561.3,
          "taker_buy_quote": 2608.47309
        },
        {
          "timestamp": 1769853600000,
          "datetime": "2026-01-31T10:00:00",
          "open": 0.0545,
          "high": 0.0549,
          "low": 0.0545,
          "close": 0.0548,
          "volume": 53203.0,
          "close_time": 1769857199999,
          "quote_volume": 2912.13812,
          "trades": 28,
          "taker_buy_base": 7625.3,
          "taker_buy_quote": 417.62625
        },
        {
          "timestamp": 1769857200000,
          "datetime": "2026-01-31T11:00:00",
          "open": 0.0544,
          "high": 0.0545,
          "low": 0.0542,
          "close": 0.0543,
          "volume": 32869.5,
          "close_time": 1769860799999,
          "quote_volume": 1784.5189,
          "trades": 18,
          "taker_buy_base": 17873.5,
          "taker_buy_quote": 970.9593
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 0.0541,
          "high": 0.0543,
          "low": 0.0539,
          "close": 0.0541,
          "volume": 63238.8,
          "close_time": 1769864399999,
          "quote_volume": 3422.29358,
          "trades": 33,
          "taker_buy_base": 9259.1,
          "taker_buy_quote": 501.64504
        },
        {
          "timestamp": 1769864400000,
          "datetime": "2026-01-31T13:00:00",
          "open": 0.054,
          "high": 0.0541,
          "low": 0.0537,
          "close": 0.054,
          "volume": 90105.7,
          "close_time": 1769867999999,
          "quote_volume": 4860.62461,
          "trades": 52,
          "taker_buy_base": 40506.0,
          "taker_buy_quote": 2187.64197
        },
        {
          "timestamp": 1769868000000,
          "datetime": "2026-01-31T14:00:00",
          "open": 0.0537,
          "high": 0.0537,
          "low": 0.0502,
          "close": 0.0513,
          "volume": 1418982.4,
          "close_time": 1769871599999,
          "quote_volume": 72511.88458,
          "trades": 456,
          "taker_buy_base": 576061.9,
          "taker_buy_quote": 29410.45331
        },
        {
          "timestamp": 1769871600000,
          "datetime": "2026-01-31T15:00:00",
          "open": 0.0512,
          "high": 0.0519,
          "low": 0.0512,
          "close": 0.0514,
          "volume": 88293.5,
          "close_time": 1769875199999,
          "quote_volume": 4548.38917,
          "trades": 51,
          "taker_buy_base": 61627.7,
          "taker_buy_quote": 3174.49914
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 0.0514,
          "high": 0.0521,
          "low": 0.0507,
          "close": 0.0509,
          "volume": 73632.4,
          "close_time": 1769878799999,
          "quote_volume": 3782.33841,
          "trades": 62,
          "taker_buy_base": 56234.1,
          "taker_buy_quote": 2891.39866
        },
        {
          "timestamp": 1769878800000,
          "datetime": "2026-01-31T17:00:00",
          "open": 0.0509,
          "high": 0.0509,
          "low": 0.0473,
          "close": 0.0489,
          "volume": 691153.0,
          "close_time": 1769882399999,
          "quote_volume": 33816.03649,
          "trades": 281,
          "taker_buy_base": 395683.1,
          "taker_buy_quote": 19368.92482
        },
        {
          "timestamp": 1769882400000,
          "datetime": "2026-01-31T18:00:00",
          "open": 0.0491,
          "high": 0.0492,
          "low": 0.0449,
          "close": 0.0483,
          "volume": 712822.7,
          "close_time": 1769885999999,
          "quote_volume": 33550.78803,
          "trades": 320,
          "taker_buy_base": 362200.3,
          "taker_buy_quote": 16999.90802
        },
        {
          "timestamp": 1769886000000,
          "datetime": "2026-01-31T19:00:00",
          "open": 0.0483,
          "high": 0.049,
          "low": 0.0478,
          "close": 0.0482,
          "volume": 584752.6,
          "close_time": 1769889599999,
          "quote_volume": 28305.1226,
          "trades": 123,
          "taker_buy_base": 159028.3,
          "taker_buy_quote": 7674.29955
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 0.0485,
          "high": 0.0485,
          "low": 0.0476,
          "close": 0.0483,
          "volume": 189661.6,
          "close_time": 1769893199999,
          "quote_volume": 9115.12866,
          "trades": 75,
          "taker_buy_base": 123253.0,
          "taker_buy_quote": 5925.19743
        },
        {
          "timestamp": 1769893200000,
          "datetime": "2026-01-31T21:00:00",
          "open": 0.0485,
          "high": 0.0498,
          "low": 0.0483,
          "close": 0.0496,
          "volume": 89741.3,
          "close_time": 1769896799999,
          "quote_volume": 4387.33968,
          "trades": 36,
          "taker_buy_base": 28340.7,
          "taker_buy_quote": 1388.10403
        },
        {
          "timestamp": 1769896800000,
          "datetime": "2026-01-31T22:00:00",
          "open": 0.0497,
          "high": 0.0497,
          "low": 0.0493,
          "close": 0.0495,
          "volume": 61893.7,
          "close_time": 1769900399999,
          "quote_volume": 3061.23277,
          "trades": 30,
          "taker_buy_base": 17851.4,
          "taker_buy_quote": 882.82134
        },
        {
          "timestamp": 1769900400000,
          "datetime": "2026-01-31T23:00:00",
          "open": 0.0498,
          "high": 0.0507,
          "low": 0.0498,
          "close": 0.0506,
          "volume": 100730.8,
          "close_time": 1769903999999,
          "quote_volume": 5067.04265,
          "trades": 58,
          "taker_buy_base": 21041.9,
          "taker_buy_quote": 1062.59388
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.0507,
          "high": 0.0511,
          "low": 0.0507,
          "close": 0.0511,
          "volume": 85903.3,
          "close_time": 1769907599999,
          "quote_volume": 4366.38138,
          "trades": 43,
          "taker_buy_base": 18816.3,
          "taker_buy_quote": 958.02749
        },
        {
          "timestamp": 1769907600000,
          "datetime": "2026-02-01T01:00:00",
          "open": 0.0512,
          "high": 0.0512,
          "low": 0.0504,
          "close": 0.051,
          "volume": 80069.0,
          "close_time": 1769911199999,
          "quote_volume": 4067.38888,
          "trades": 43,
          "taker_buy_base": 18122.4,
          "taker_buy_quote": 923.06892
        },
        {
          "timestamp": 1769911200000,
          "datetime": "2026-02-01T02:00:00",
          "open": 0.0512,
          "high": 0.0518,
          "low": 0.0511,
          "close": 0.0516,
          "volume": 115498.8,
          "close_time": 1769914799999,
          "quote_volume": 5944.29357,
          "trades": 51,
          "taker_buy_base": 37130.7,
          "taker_buy_quote": 1919.66656
        },
        {
          "timestamp": 1769914800000,
          "datetime": "2026-02-01T03:00:00",
          "open": 0.0516,
          "high": 0.0522,
          "low": 0.0515,
          "close": 0.0522,
          "volume": 89545.4,
          "close_time": 1769918399999,
          "quote_volume": 4646.0782,
          "trades": 30,
          "taker_buy_base": 58139.0,
          "taker_buy_quote": 3025.015
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 0.0521,
          "high": 0.0524,
          "low": 0.052,
          "close": 0.0524,
          "volume": 36910.0,
          "close_time": 1769921999999,
          "quote_volume": 1925.46321,
          "trades": 28,
          "taker_buy_base": 5758.9,
          "taker_buy_quote": 301.05396
        },
        {
          "timestamp": 1769922000000,
          "datetime": "2026-02-01T05:00:00",
          "open": 0.0524,
          "high": 0.0525,
          "low": 0.0521,
          "close": 0.0523,
          "volume": 46472.4,
          "close_time": 1769925599999,
          "quote_volume": 2431.93674,
          "trades": 32,
          "taker_buy_base": 19367.1,
          "taker_buy_quote": 1013.63103
        },
        {
          "timestamp": 1769925600000,
          "datetime": "2026-02-01T06:00:00",
          "open": 0.0523,
          "high": 0.0523,
          "low": 0.0519,
          "close": 0.052,
          "volume": 36892.8,
          "close_time": 1769929199999,
          "quote_volume": 1921.76591,
          "trades": 17,
          "taker_buy_base": 17269.6,
          "taker_buy_quote": 902.46244
        },
        {
          "timestamp": 1769929200000,
          "datetime": "2026-02-01T07:00:00",
          "open": 0.0521,
          "high": 0.0529,
          "low": 0.0521,
          "close": 0.0528,
          "volume": 166603.7,
          "close_time": 1769932799999,
          "quote_volume": 8745.18281,
          "trades": 33,
          "taker_buy_base": 100059.7,
          "taker_buy_quote": 5254.66695
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 0.0528,
          "high": 0.0536,
          "low": 0.0527,
          "close": 0.0532,
          "volume": 105511.2,
          "close_time": 1769936399999,
          "quote_volume": 5618.39287,
          "trades": 44,
          "taker_buy_base": 97867.4,
          "taker_buy_quote": 5212.24389
        },
        {
          "timestamp": 1769936400000,
          "datetime": "2026-02-01T09:00:00",
          "open": 0.0533,
          "high": 0.0539,
          "low": 0.0528,
          "close": 0.0539,
          "volume": 47176.2,
          "close_time": 1769939999999,
          "quote_volume": 2515.08449,
          "trades": 31,
          "taker_buy_base": 30667.5,
          "taker_buy_quote": 1640.49889
        },
        {
          "timestamp": 1769940000000,
          "datetime": "2026-02-01T10:00:00",
          "open": 0.0538,
          "high": 0.0547,
          "low": 0.0518,
          "close": 0.0518,
          "volume": 173402.1,
          "close_time": 1769943599999,
          "quote_volume": 9241.29083,
          "trades": 96,
          "taker_buy_base": 72230.9,
          "taker_buy_quote": 3872.05883
        },
        {
          "timestamp": 1769943600000,
          "datetime": "2026-02-01T11:00:00",
          "open": 0.0519,
          "high": 0.0521,
          "low": 0.0519,
          "close": 0.0521,
          "volume": 3850.7,
          "close_time": 1769947199999,
          "quote_volume": 200.51957,
          "trades": 4,
          "taker_buy_base": 509.5,
          "taker_buy_quote": 26.44305
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 0.0518,
          "high": 0.052,
          "low": 0.0515,
          "close": 0.0519,
          "volume": 36485.3,
          "close_time": 1769950799999,
          "quote_volume": 1890.00859,
          "trades": 22,
          "taker_buy_base": 18825.1,
          "taker_buy_quote": 975.97862
        },
        {
          "timestamp": 1769950800000,
          "datetime": "2026-02-01T13:00:00",
          "open": 0.052,
          "high": 0.0521,
          "low": 0.0516,
          "close": 0.0516,
          "volume": 61250.0,
          "close_time": 1769954399999,
          "quote_volume": 3175.95284,
          "trades": 33,
          "taker_buy_base": 18253.6,
          "taker_buy_quote": 947.63862
        },
        {
          "timestamp": 1769954400000,
          "datetime": "2026-02-01T14:00:00",
          "open": 0.0516,
          "high": 0.0517,
          "low": 0.0508,
          "close": 0.0517,
          "volume": 100766.7,
          "close_time": 1769957999999,
          "quote_volume": 5170.65396,
          "trades": 43,
          "taker_buy_base": 78874.6,
          "taker_buy_quote": 4053.83765
        },
        {
          "timestamp": 1769958000000,
          "datetime": "2026-02-01T15:00:00",
          "open": 0.051,
          "high": 0.051,
          "low": 0.0498,
          "close": 0.0503,
          "volume": 153453.2,
          "close_time": 1769961599999,
          "quote_volume": 7711.38702,
          "trades": 45,
          "taker_buy_base": 87743.8,
          "taker_buy_quote": 4401.53277
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 0.0502,
          "high": 0.0507,
          "low": 0.05,
          "close": 0.0504,
          "volume": 56173.2,
          "close_time": 1769965199999,
          "quote_volume": 2824.96996,
          "trades": 21,
          "taker_buy_base": 33252.9,
          "taker_buy_quote": 1676.25067
        },
        {
          "timestamp": 1769965200000,
          "datetime": "2026-02-01T17:00:00",
          "open": 0.0505,
          "high": 0.0505,
          "low": 0.0502,
          "close": 0.0502,
          "volume": 17505.0,
          "close_time": 1769968799999,
          "quote_volume": 882.31722,
          "trades": 12,
          "taker_buy_base": 8396.0,
          "taker_buy_quote": 423.47664
        },
        {
          "timestamp": 1769968800000,
          "datetime": "2026-02-01T18:00:00",
          "open": 0.0507,
          "high": 0.0515,
          "low": 0.0505,
          "close": 0.0506,
          "volume": 35513.7,
          "close_time": 1769972399999,
          "quote_volume": 1811.57458,
          "trades": 34,
          "taker_buy_base": 20561.7,
          "taker_buy_quote": 1051.27802
        },
        {
          "timestamp": 1769972400000,
          "datetime": "2026-02-01T19:00:00",
          "open": 0.0506,
          "high": 0.0512,
          "low": 0.0505,
          "close": 0.0506,
          "volume": 98405.3,
          "close_time": 1769975999999,
          "quote_volume": 5013.00689,
          "trades": 36,
          "taker_buy_base": 66809.6,
          "taker_buy_quote": 3407.01072
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 0.0506,
          "high": 0.0508,
          "low": 0.05,
          "close": 0.0504,
          "volume": 62471.7,
          "close_time": 1769979599999,
          "quote_volume": 3155.53074,
          "trades": 20,
          "taker_buy_base": 9606.2,
          "taker_buy_quote": 485.9563
        },
        {
          "timestamp": 1769979600000,
          "datetime": "2026-02-01T21:00:00",
          "open": 0.0502,
          "high": 0.0504,
          "low": 0.0499,
          "close": 0.05,
          "volume": 23719.4,
          "close_time": 1769983199999,
          "quote_volume": 1190.06893,
          "trades": 16,
          "taker_buy_base": 15248.1,
          "taker_buy_quote": 765.49443
        },
        {
          "timestamp": 1769983200000,
          "datetime": "2026-02-01T22:00:00",
          "open": 0.0502,
          "high": 0.0508,
          "low": 0.05,
          "close": 0.0506,
          "volume": 138024.2,
          "close_time": 1769986799999,
          "quote_volume": 6954.94445,
          "trades": 26,
          "taker_buy_base": 61497.4,
          "taker_buy_quote": 3098.51233
        },
        {
          "timestamp": 1769986800000,
          "datetime": "2026-02-01T23:00:00",
          "open": 0.0502,
          "high": 0.0508,
          "low": 0.0496,
          "close": 0.0499,
          "volume": 128103.2,
          "close_time": 1769990399999,
          "quote_volume": 6391.01879,
          "trades": 66,
          "taker_buy_base": 30896.7,
          "taker_buy_quote": 1541.85248
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.0499,
          "high": 0.0509,
          "low": 0.0495,
          "close": 0.0507,
          "volume": 82052.8,
          "close_time": 1769993999999,
          "quote_volume": 4139.29047,
          "trades": 45,
          "taker_buy_base": 32534.6,
          "taker_buy_quote": 1644.07079
        },
        {
          "timestamp": 1769994000000,
          "datetime": "2026-02-02T01:00:00",
          "open": 0.0508,
          "high": 0.0513,
          "low": 0.0501,
          "close": 0.0509,
          "volume": 40145.2,
          "close_time": 1769997599999,
          "quote_volume": 2044.3901,
          "trades": 31,
          "taker_buy_base": 25510.2,
          "taker_buy_quote": 1299.65736
        },
        {
          "timestamp": 1769997600000,
          "datetime": "2026-02-02T02:00:00",
          "open": 0.0508,
          "high": 0.0508,
          "low": 0.0503,
          "close": 0.0503,
          "volume": 23017.1,
          "close_time": 1770001199999,
          "quote_volume": 1166.33313,
          "trades": 22,
          "taker_buy_base": 12118.0,
          "taker_buy_quote": 613.85034
        },
        {
          "timestamp": 1770001200000,
          "datetime": "2026-02-02T03:00:00",
          "open": 0.0502,
          "high": 0.0503,
          "low": 0.0483,
          "close": 0.0501,
          "volume": 125258.3,
          "close_time": 1770004799999,
          "quote_volume": 6143.23846,
          "trades": 124,
          "taker_buy_base": 63143.2,
          "taker_buy_quote": 3094.55217
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 0.0501,
          "high": 0.0505,
          "low": 0.0493,
          "close": 0.0499,
          "volume": 22550.4,
          "close_time": 1770008399999,
          "quote_volume": 1123.00248,
          "trades": 41,
          "taker_buy_base": 16112.7,
          "taker_buy_quote": 803.50445
        },
        {
          "timestamp": 1770008400000,
          "datetime": "2026-02-02T05:00:00",
          "open": 0.0497,
          "high": 0.0497,
          "low": 0.0484,
          "close": 0.0491,
          "volume": 103360.8,
          "close_time": 1770011999999,
          "quote_volume": 5045.26266,
          "trades": 59,
          "taker_buy_base": 48380.4,
          "taker_buy_quote": 2358.33965
        },
        {
          "timestamp": 1770012000000,
          "datetime": "2026-02-02T06:00:00",
          "open": 0.049,
          "high": 0.0504,
          "low": 0.0485,
          "close": 0.0496,
          "volume": 65213.4,
          "close_time": 1770015599999,
          "quote_volume": 3234.86367,
          "trades": 53,
          "taker_buy_base": 53952.1,
          "taker_buy_quote": 2677.70138
        },
        {
          "timestamp": 1770015600000,
          "datetime": "2026-02-02T07:00:00",
          "open": 0.05,
          "high": 0.0502,
          "low": 0.0497,
          "close": 0.0501,
          "volume": 14898.0,
          "close_time": 1770019199999,
          "quote_volume": 744.81646,
          "trades": 23,
          "taker_buy_base": 2594.7,
          "taker_buy_quote": 129.6571
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 0.0502,
          "high": 0.0504,
          "low": 0.05,
          "close": 0.0503,
          "volume": 101632.9,
          "close_time": 1770022799999,
          "quote_volume": 5110.14281,
          "trades": 43,
          "taker_buy_base": 43671.1,
          "taker_buy_quote": 2196.52477
        },
        {
          "timestamp": 1770022800000,
          "datetime": "2026-02-02T09:00:00",
          "open": 0.0501,
          "high": 0.0508,
          "low": 0.05,
          "close": 0.0504,
          "volume": 144527.5,
          "close_time": 1770026399999,
          "quote_volume": 7285.74584,
          "trades": 74,
          "taker_buy_base": 47788.7,
          "taker_buy_quote": 2412.61089
        },
        {
          "timestamp": 1770026400000,
          "datetime": "2026-02-02T10:00:00",
          "open": 0.0505,
          "high": 0.0505,
          "low": 0.0502,
          "close": 0.0503,
          "volume": 31365.2,
          "close_time": 1770029999999,
          "quote_volume": 1578.50517,
          "trades": 27,
          "taker_buy_base": 15624.3,
          "taker_buy_quote": 786.75375
        },
        {
          "timestamp": 1770030000000,
          "datetime": "2026-02-02T11:00:00",
          "open": 0.0503,
          "high": 0.0503,
          "low": 0.0501,
          "close": 0.0502,
          "volume": 44093.5,
          "close_time": 1770033599999,
          "quote_volume": 2216.33289,
          "trades": 18,
          "taker_buy_base": 18604.0,
          "taker_buy_quote": 935.12602
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 0.0503,
          "high": 0.0506,
          "low": 0.0503,
          "close": 0.0504,
          "volume": 39249.4,
          "close_time": 1770037199999,
          "quote_volume": 1977.66199,
          "trades": 27,
          "taker_buy_base": 22045.9,
          "taker_buy_quote": 1111.25477
        },
        {
          "timestamp": 1770037200000,
          "datetime": "2026-02-02T13:00:00",
          "open": 0.0505,
          "high": 0.0508,
          "low": 0.0505,
          "close": 0.0508,
          "volume": 35721.8,
          "close_time": 1770040799999,
          "quote_volume": 1809.51301,
          "trades": 20,
          "taker_buy_base": 16556.2,
          "taker_buy_quote": 839.73566
        },
        {
          "timestamp": 1770040800000,
          "datetime": "2026-02-02T14:00:00",
          "open": 0.0507,
          "high": 0.0513,
          "low": 0.0503,
          "close": 0.0509,
          "volume": 41275.6,
          "close_time": 1770044399999,
          "quote_volume": 2095.76564,
          "trades": 33,
          "taker_buy_base": 17164.4,
          "taker_buy_quote": 873.43714
        },
        {
          "timestamp": 1770044400000,
          "datetime": "2026-02-02T15:00:00",
          "open": 0.0509,
          "high": 0.0518,
          "low": 0.0508,
          "close": 0.0515,
          "volume": 28420.3,
          "close_time": 1770047999999,
          "quote_volume": 1460.58757,
          "trades": 21,
          "taker_buy_base": 15333.8,
          "taker_buy_quote": 787.1936
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 0.0515,
          "high": 0.0517,
          "low": 0.0511,
          "close": 0.0511,
          "volume": 16684.9,
          "close_time": 1770051599999,
          "quote_volume": 858.34172,
          "trades": 22,
          "taker_buy_base": 3314.2,
          "taker_buy_quote": 170.86008
        },
        {
          "timestamp": 1770051600000,
          "datetime": "2026-02-02T17:00:00",
          "open": 0.0511,
          "high": 0.0516,
          "low": 0.051,
          "close": 0.051,
          "volume": 48282.1,
          "close_time": 1770055199999,
          "quote_volume": 2480.93486,
          "trades": 12,
          "taker_buy_base": 40326.5,
          "taker_buy_quote": 2073.92345
        },
        {
          "timestamp": 1770055200000,
          "datetime": "2026-02-02T18:00:00",
          "open": 0.051,
          "high": 0.0512,
          "low": 0.0507,
          "close": 0.0512,
          "volume": 15404.3,
          "close_time": 1770058799999,
          "quote_volume": 784.60097,
          "trades": 11,
          "taker_buy_base": 3876.8,
          "taker_buy_quote": 197.38206
        },
        {
          "timestamp": 1770058800000,
          "datetime": "2026-02-02T19:00:00",
          "open": 0.0512,
          "high": 0.0512,
          "low": 0.0508,
          "close": 0.0508,
          "volume": 47217.1,
          "close_time": 1770062399999,
          "quote_volume": 2407.31909,
          "trades": 32,
          "taker_buy_base": 18302.2,
          "taker_buy_quote": 932.63266
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 0.0508,
          "high": 0.0509,
          "low": 0.0506,
          "close": 0.0507,
          "volume": 43269.3,
          "close_time": 1770065999999,
          "quote_volume": 2193.96873,
          "trades": 34,
          "taker_buy_base": 33208.1,
          "taker_buy_quote": 1682.85977
        },
        {
          "timestamp": 1770066000000,
          "datetime": "2026-02-02T21:00:00",
          "open": 0.0508,
          "high": 0.051,
          "low": 0.0508,
          "close": 0.0509,
          "volume": 33171.8,
          "close_time": 1770069599999,
          "quote_volume": 1688.96566,
          "trades": 23,
          "taker_buy_base": 22200.9,
          "taker_buy_quote": 1129.87667
        },
        {
          "timestamp": 1770069600000,
          "datetime": "2026-02-02T22:00:00",
          "open": 0.051,
          "high": 0.0513,
          "low": 0.0509,
          "close": 0.0513,
          "volume": 8529.1,
          "close_time": 1770073199999,
          "quote_volume": 435.30139,
          "trades": 11,
          "taker_buy_base": 5488.4,
          "taker_buy_quote": 280.22596
        },
        {
          "timestamp": 1770073200000,
          "datetime": "2026-02-02T23:00:00",
          "open": 0.0513,
          "high": 0.0513,
          "low": 0.0513,
          "close": 0.0513,
          "volume": 7165.9,
          "close_time": 1770076799999,
          "quote_volume": 367.61067,
          "trades": 7,
          "taker_buy_base": 4769.9,
          "taker_buy_quote": 244.69587
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.051,
          "high": 0.051,
          "low": 0.0509,
          "close": 0.051,
          "volume": 17761.8,
          "close_time": 1770080399999,
          "quote_volume": 905.78105,
          "trades": 13,
          "taker_buy_base": 7624.1,
          "taker_buy_quote": 388.8291
        },
        {
          "timestamp": 1770080400000,
          "datetime": "2026-02-03T01:00:00",
          "open": 0.0511,
          "high": 0.0511,
          "low": 0.0508,
          "close": 0.0508,
          "volume": 15888.7,
          "close_time": 1770083999999,
          "quote_volume": 809.05699,
          "trades": 15,
          "taker_buy_base": 8813.4,
          "taker_buy_quote": 448.42422
        },
        {
          "timestamp": 1770084000000,
          "datetime": "2026-02-03T02:00:00",
          "open": 0.0506,
          "high": 0.0507,
          "low": 0.05,
          "close": 0.0501,
          "volume": 38247.2,
          "close_time": 1770087599999,
          "quote_volume": 1927.40566,
          "trades": 28,
          "taker_buy_base": 21270.4,
          "taker_buy_quote": 1072.25915
        },
        {
          "timestamp": 1770087600000,
          "datetime": "2026-02-03T03:00:00",
          "open": 0.0498,
          "high": 0.0506,
          "low": 0.0497,
          "close": 0.0506,
          "volume": 42256.4,
          "close_time": 1770091199999,
          "quote_volume": 2110.58494,
          "trades": 34,
          "taker_buy_base": 23914.7,
          "taker_buy_quote": 1197.16828
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 0.0505,
          "high": 0.0508,
          "low": 0.0504,
          "close": 0.0508,
          "volume": 10797.1,
          "close_time": 1770094799999,
          "quote_volume": 546.76351,
          "trades": 10,
          "taker_buy_base": 10201.4,
          "taker_buy_quote": 516.50195
        },
        {
          "timestamp": 1770094800000,
          "datetime": "2026-02-03T05:00:00",
          "open": 0.0507,
          "high": 0.0507,
          "low": 0.0506,
          "close": 0.0507,
          "volume": 6702.7,
          "close_time": 1770098399999,
          "quote_volume": 339.80689,
          "trades": 9,
          "taker_buy_base": 3127.7,
          "taker_buy_quote": 158.57439
        },
        {
          "timestamp": 1770098400000,
          "datetime": "2026-02-03T06:00:00",
          "open": 0.0506,
          "high": 0.0509,
          "low": 0.0501,
          "close": 0.0508,
          "volume": 73229.5,
          "close_time": 1770101999999,
          "quote_volume": 3710.00865,
          "trades": 33,
          "taker_buy_base": 35864.2,
          "taker_buy_quote": 1817.7464
        },
        {
          "timestamp": 1770102000000,
          "datetime": "2026-02-03T07:00:00",
          "open": 0.0508,
          "high": 0.0508,
          "low": 0.0506,
          "close": 0.0506,
          "volume": 43524.4,
          "close_time": 1770105599999,
          "quote_volume": 2208.23182,
          "trades": 21,
          "taker_buy_base": 32941.2,
          "taker_buy_quote": 1671.34014
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 0.0507,
          "high": 0.0508,
          "low": 0.0504,
          "close": 0.0504,
          "volume": 17515.5,
          "close_time": 1770109199999,
          "quote_volume": 887.01436,
          "trades": 14,
          "taker_buy_base": 5703.0,
          "taker_buy_quote": 289.47061
        },
        {
          "timestamp": 1770109200000,
          "datetime": "2026-02-03T09:00:00",
          "open": 0.0504,
          "high": 0.0504,
          "low": 0.0497,
          "close": 0.0501,
          "volume": 74259.6,
          "close_time": 1770112799999,
          "quote_volume": 3716.80185,
          "trades": 39,
          "taker_buy_base": 25580.2,
          "taker_buy_quote": 1282.28533
        },
        {
          "timestamp": 1770112800000,
          "datetime": "2026-02-03T10:00:00",
          "open": 0.0502,
          "high": 0.0503,
          "low": 0.0499,
          "close": 0.0499,
          "volume": 35133.1,
          "close_time": 1770116399999,
          "quote_volume": 1763.94411,
          "trades": 22,
          "taker_buy_base": 3267.9,
          "taker_buy_quote": 163.86876
        },
        {
          "timestamp": 1770116400000,
          "datetime": "2026-02-03T11:00:00",
          "open": 0.05,
          "high": 0.0502,
          "low": 0.0499,
          "close": 0.0501,
          "volume": 36534.4,
          "close_time": 1770119999999,
          "quote_volume": 1830.41095,
          "trades": 20,
          "taker_buy_base": 18160.6,
          "taker_buy_quote": 909.67724
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 0.05,
          "high": 0.0505,
          "low": 0.05,
          "close": 0.0505,
          "volume": 42586.9,
          "close_time": 1770123599999,
          "quote_volume": 2137.64883,
          "trades": 19,
          "taker_buy_base": 25715.1,
          "taker_buy_quote": 1287.4757
        },
        {
          "timestamp": 1770123600000,
          "datetime": "2026-02-03T13:00:00",
          "open": 0.0502,
          "high": 0.0504,
          "low": 0.0502,
          "close": 0.0503,
          "volume": 34391.7,
          "close_time": 1770127199999,
          "quote_volume": 1728.14744,
          "trades": 27,
          "taker_buy_base": 18756.1,
          "taker_buy_quote": 943.16272
        },
        {
          "timestamp": 1770127200000,
          "datetime": "2026-02-03T14:00:00",
          "open": 0.0503,
          "high": 0.0503,
          "low": 0.0495,
          "close": 0.0495,
          "volume": 62415.4,
          "close_time": 1770130799999,
          "quote_volume": 3109.99849,
          "trades": 27,
          "taker_buy_base": 29856.7,
          "taker_buy_quote": 1486.01974
        },
        {
          "timestamp": 1770130800000,
          "datetime": "2026-02-03T15:00:00",
          "open": 0.0494,
          "high": 0.0504,
          "low": 0.0494,
          "close": 0.0504,
          "volume": 121273.0,
          "close_time": 1770134399999,
          "quote_volume": 6060.21361,
          "trades": 60,
          "taker_buy_base": 93109.2,
          "taker_buy_quote": 4647.26436
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 0.0504,
          "high": 0.0504,
          "low": 0.0494,
          "close": 0.0494,
          "volume": 32179.0,
          "close_time": 1770137999999,
          "quote_volume": 1599.91527,
          "trades": 27,
          "taker_buy_base": 6788.9,
          "taker_buy_quote": 337.75334
        },
        {
          "timestamp": 1770138000000,
          "datetime": "2026-02-03T17:00:00",
          "open": 0.0494,
          "high": 0.0495,
          "low": 0.0485,
          "close": 0.0486,
          "volume": 66581.4,
          "close_time": 1770141599999,
          "quote_volume": 3255.70464,
          "trades": 36,
          "taker_buy_base": 27031.8,
          "taker_buy_quote": 1323.40017
        },
        {
          "timestamp": 1770141600000,
          "datetime": "2026-02-03T18:00:00",
          "open": 0.0485,
          "high": 0.0485,
          "low": 0.0474,
          "close": 0.0476,
          "volume": 85928.1,
          "close_time": 1770145199999,
          "quote_volume": 4113.27925,
          "trades": 48,
          "taker_buy_base": 14011.3,
          "taker_buy_quote": 669.06
        },
        {
          "timestamp": 1770145200000,
          "datetime": "2026-02-03T19:00:00",
          "open": 0.0475,
          "high": 0.0497,
          "low": 0.0475,
          "close": 0.0495,
          "volume": 103303.6,
          "close_time": 1770148799999,
          "quote_volume": 5070.33603,
          "trades": 56,
          "taker_buy_base": 53055.3,
          "taker_buy_quote": 2605.74598
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 0.0495,
          "high": 0.0513,
          "low": 0.0491,
          "close": 0.051,
          "volume": 128082.1,
          "close_time": 1770152399999,
          "quote_volume": 6419.26153,
          "trades": 86,
          "taker_buy_base": 85552.7,
          "taker_buy_quote": 4300.41586
        },
        {
          "timestamp": 1770152400000,
          "datetime": "2026-02-03T21:00:00",
          "open": 0.051,
          "high": 0.0515,
          "low": 0.0504,
          "close": 0.0504,
          "volume": 33184.8,
          "close_time": 1770155999999,
          "quote_volume": 1695.07962,
          "trades": 28,
          "taker_buy_base": 28782.5,
          "taker_buy_quote": 1470.39476
        },
        {
          "timestamp": 1770156000000,
          "datetime": "2026-02-03T22:00:00",
          "open": 0.0503,
          "high": 0.0503,
          "low": 0.0497,
          "close": 0.0498,
          "volume": 42900.0,
          "close_time": 1770159599999,
          "quote_volume": 2142.16689,
          "trades": 21,
          "taker_buy_base": 18795.1,
          "taker_buy_quote": 941.65328
        },
        {
          "timestamp": 1770159600000,
          "datetime": "2026-02-03T23:00:00",
          "open": 0.0495,
          "high": 0.0495,
          "low": 0.049,
          "close": 0.0494,
          "volume": 61276.3,
          "close_time": 1770163199999,
          "quote_volume": 3017.04722,
          "trades": 24,
          "taker_buy_base": 2756.3,
          "taker_buy_quote": 135.91035
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.0492,
          "high": 0.0496,
          "low": 0.0492,
          "close": 0.0496,
          "volume": 36350.3,
          "close_time": 1770166799999,
          "quote_volume": 1797.15609,
          "trades": 21,
          "taker_buy_base": 24780.8,
          "taker_buy_quote": 1223.98389
        },
        {
          "timestamp": 1770166800000,
          "datetime": "2026-02-04T01:00:00",
          "open": 0.0501,
          "high": 0.0504,
          "low": 0.0501,
          "close": 0.0502,
          "volume": 50765.0,
          "close_time": 1770170399999,
          "quote_volume": 2551.52863,
          "trades": 8,
          "taker_buy_base": 30069.0,
          "taker_buy_quote": 1512.57375
        },
        {
          "timestamp": 1770170400000,
          "datetime": "2026-02-04T02:00:00",
          "open": 0.05,
          "high": 0.05,
          "low": 0.0496,
          "close": 0.0496,
          "volume": 9551.2,
          "close_time": 1770173999999,
          "quote_volume": 475.4985,
          "trades": 5,
          "taker_buy_base": 9551.2,
          "taker_buy_quote": 475.4985
        },
        {
          "timestamp": 1770174000000,
          "datetime": "2026-02-04T03:00:00",
          "open": 0.0498,
          "high": 0.0502,
          "low": 0.0498,
          "close": 0.0502,
          "volume": 43661.3,
          "close_time": 1770177599999,
          "quote_volume": 2187.33115,
          "trades": 17,
          "taker_buy_base": 22062.6,
          "taker_buy_quote": 1106.41018
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 0.0503,
          "high": 0.0504,
          "low": 0.0501,
          "close": 0.0501,
          "volume": 22882.6,
          "close_time": 1770181199999,
          "quote_volume": 1148.13976,
          "trades": 6,
          "taker_buy_base": 7967.5,
          "taker_buy_quote": 400.89325
        },
        {
          "timestamp": 1770181200000,
          "datetime": "2026-02-04T05:00:00",
          "open": 0.0498,
          "high": 0.0498,
          "low": 0.0496,
          "close": 0.0496,
          "volume": 4263.0,
          "close_time": 1770184799999,
          "quote_volume": 211.73835,
          "trades": 7,
          "taker_buy_base": 1689.2,
          "taker_buy_quote": 83.78432
        },
        {
          "timestamp": 1770184800000,
          "datetime": "2026-02-04T06:00:00",
          "open": 0.0497,
          "high": 0.05,
          "low": 0.0495,
          "close": 0.05,
          "volume": 8688.6,
          "close_time": 1770188399999,
          "quote_volume": 433.22722,
          "trades": 7,
          "taker_buy_base": 1727.4,
          "taker_buy_quote": 86.28532
        },
        {
          "timestamp": 1770188400000,
          "datetime": "2026-02-04T07:00:00",
          "open": 0.05,
          "high": 0.05,
          "low": 0.0498,
          "close": 0.0499,
          "volume": 34573.2,
          "close_time": 1770191999999,
          "quote_volume": 1727.04367,
          "trades": 19,
          "taker_buy_base": 9528.6,
          "taker_buy_quote": 475.36063
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 0.0497,
          "high": 0.05,
          "low": 0.0497,
          "close": 0.05,
          "volume": 10781.5,
          "close_time": 1770195599999,
          "quote_volume": 536.03669,
          "trades": 9,
          "taker_buy_base": 5196.8,
          "taker_buy_quote": 258.30748
        },
        {
          "timestamp": 1770195600000,
          "datetime": "2026-02-04T09:00:00",
          "open": 0.05,
          "high": 0.05,
          "low": 0.0496,
          "close": 0.0497,
          "volume": 15542.2,
          "close_time": 1770199199999,
          "quote_volume": 772.65939,
          "trades": 8,
          "taker_buy_base": 7875.4,
          "taker_buy_quote": 391.35462
        },
        {
          "timestamp": 1770199200000,
          "datetime": "2026-02-04T10:00:00",
          "open": 0.0498,
          "high": 0.0498,
          "low": 0.0495,
          "close": 0.0495,
          "volume": 63661.6,
          "close_time": 1770202799999,
          "quote_volume": 3158.29116,
          "trades": 24,
          "taker_buy_base": 38639.4,
          "taker_buy_quote": 1917.62009
        },
        {
          "timestamp": 1770202800000,
          "datetime": "2026-02-04T11:00:00",
          "open": 0.0495,
          "high": 0.0497,
          "low": 0.049,
          "close": 0.0494,
          "volume": 77191.7,
          "close_time": 1770206399999,
          "quote_volume": 3809.0273,
          "trades": 37,
          "taker_buy_base": 33507.1,
          "taker_buy_quote": 1656.27451
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 0.0493,
          "high": 0.0494,
          "low": 0.0491,
          "close": 0.0492,
          "volume": 34359.8,
          "close_time": 1770209999999,
          "quote_volume": 1690.29037,
          "trades": 9,
          "taker_buy_base": 13885.1,
          "taker_buy_quote": 683.43513
        },
        {
          "timestamp": 1770210000000,
          "datetime": "2026-02-04T13:00:00",
          "open": 0.0491,
          "high": 0.0492,
          "low": 0.0485,
          "close": 0.0485,
          "volume": 113880.1,
          "close_time": 1770213599999,
          "quote_volume": 5568.81884,
          "trades": 51,
          "taker_buy_base": 88737.8,
          "taker_buy_quote": 4343.96414
        },
        {
          "timestamp": 1770213600000,
          "datetime": "2026-02-04T14:00:00",
          "open": 0.0485,
          "high": 0.049,
          "low": 0.0482,
          "close": 0.0482,
          "volume": 162897.8,
          "close_time": 1770217199999,
          "quote_volume": 7927.02379,
          "trades": 52,
          "taker_buy_base": 99886.7,
          "taker_buy_quote": 4859.74554
        },
        {
          "timestamp": 1770217200000,
          "datetime": "2026-02-04T15:00:00",
          "open": 0.0482,
          "high": 0.0486,
          "low": 0.0475,
          "close": 0.0479,
          "volume": 129900.9,
          "close_time": 1770220799999,
          "quote_volume": 6243.55293,
          "trades": 60,
          "taker_buy_base": 88313.2,
          "taker_buy_quote": 4252.6152
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 0.0479,
          "high": 0.0481,
          "low": 0.0474,
          "close": 0.0479,
          "volume": 180189.5,
          "close_time": 1770224399999,
          "quote_volume": 8602.0156,
          "trades": 69,
          "taker_buy_base": 29779.5,
          "taker_buy_quote": 1416.8252
        },
        {
          "timestamp": 1770224400000,
          "datetime": "2026-02-04T17:00:00",
          "open": 0.0478,
          "high": 0.0481,
          "low": 0.0472,
          "close": 0.0478,
          "volume": 101900.2,
          "close_time": 1770227999999,
          "quote_volume": 4848.82337,
          "trades": 79,
          "taker_buy_base": 62024.4,
          "taker_buy_quote": 2947.00485
        },
        {
          "timestamp": 1770228000000,
          "datetime": "2026-02-04T18:00:00",
          "open": 0.0476,
          "high": 0.0487,
          "low": 0.0471,
          "close": 0.0481,
          "volume": 102834.5,
          "close_time": 1770231599999,
          "quote_volume": 4948.04055,
          "trades": 70,
          "taker_buy_base": 54033.3,
          "taker_buy_quote": 2597.59485
        },
        {
          "timestamp": 1770231600000,
          "datetime": "2026-02-04T19:00:00",
          "open": 0.0482,
          "high": 0.0492,
          "low": 0.0481,
          "close": 0.0492,
          "volume": 204618.0,
          "close_time": 1770235199999,
          "quote_volume": 9927.02731,
          "trades": 109,
          "taker_buy_base": 73614.0,
          "taker_buy_quote": 3564.60255
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 0.0492,
          "high": 0.0492,
          "low": 0.0486,
          "close": 0.0488,
          "volume": 65820.5,
          "close_time": 1770238799999,
          "quote_volume": 3216.78039,
          "trades": 54,
          "taker_buy_base": 28898.6,
          "taker_buy_quote": 1413.22533
        },
        {
          "timestamp": 1770238800000,
          "datetime": "2026-02-04T21:00:00",
          "open": 0.0488,
          "high": 0.0488,
          "low": 0.048,
          "close": 0.0483,
          "volume": 110752.4,
          "close_time": 1770242399999,
          "quote_volume": 5365.09646,
          "trades": 77,
          "taker_buy_base": 42822.8,
          "taker_buy_quote": 2073.62484
        },
        {
          "timestamp": 1770242400000,
          "datetime": "2026-02-04T22:00:00",
          "open": 0.0482,
          "high": 0.0486,
          "low": 0.0476,
          "close": 0.048,
          "volume": 102642.0,
          "close_time": 1770245999999,
          "quote_volume": 4940.50574,
          "trades": 43,
          "taker_buy_base": 48703.9,
          "taker_buy_quote": 2345.28173
        },
        {
          "timestamp": 1770246000000,
          "datetime": "2026-02-04T23:00:00",
          "open": 0.0481,
          "high": 0.0487,
          "low": 0.0481,
          "close": 0.0483,
          "volume": 102488.0,
          "close_time": 1770249599999,
          "quote_volume": 4962.02549,
          "trades": 53,
          "taker_buy_base": 32191.7,
          "taker_buy_quote": 1556.96185
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.0483,
          "high": 0.0484,
          "low": 0.0481,
          "close": 0.0483,
          "volume": 72820.6,
          "close_time": 1770253199999,
          "quote_volume": 3518.1151,
          "trades": 36,
          "taker_buy_base": 49474.4,
          "taker_buy_quote": 2391.14936
        },
        {
          "timestamp": 1770253200000,
          "datetime": "2026-02-05T01:00:00",
          "open": 0.0483,
          "high": 0.0488,
          "low": 0.0479,
          "close": 0.0484,
          "volume": 144514.0,
          "close_time": 1770256799999,
          "quote_volume": 7004.08369,
          "trades": 73,
          "taker_buy_base": 58302.0,
          "taker_buy_quote": 2827.37382
        },
        {
          "timestamp": 1770256800000,
          "datetime": "2026-02-05T02:00:00",
          "open": 0.0483,
          "high": 0.0487,
          "low": 0.0479,
          "close": 0.0479,
          "volume": 118834.9,
          "close_time": 1770260399999,
          "quote_volume": 5738.77631,
          "trades": 82,
          "taker_buy_base": 40203.4,
          "taker_buy_quote": 1943.22857
        },
        {
          "timestamp": 1770260400000,
          "datetime": "2026-02-05T03:00:00",
          "open": 0.048,
          "high": 0.0482,
          "low": 0.0478,
          "close": 0.0478,
          "volume": 45264.8,
          "close_time": 1770263999999,
          "quote_volume": 2177.54664,
          "trades": 23,
          "taker_buy_base": 39811.5,
          "taker_buy_quote": 1915.57173
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 0.0479,
          "high": 0.0481,
          "low": 0.0477,
          "close": 0.0479,
          "volume": 42427.3,
          "close_time": 1770267599999,
          "quote_volume": 2035.1481,
          "trades": 26,
          "taker_buy_base": 7869.3,
          "taker_buy_quote": 377.43815
        },
        {
          "timestamp": 1770267600000,
          "datetime": "2026-02-05T05:00:00",
          "open": 0.0478,
          "high": 0.0482,
          "low": 0.0474,
          "close": 0.0478,
          "volume": 63135.0,
          "close_time": 1770271199999,
          "quote_volume": 3017.31384,
          "trades": 45,
          "taker_buy_base": 24799.3,
          "taker_buy_quote": 1187.5661
        },
        {
          "timestamp": 1770271200000,
          "datetime": "2026-02-05T06:00:00",
          "open": 0.0477,
          "high": 0.0477,
          "low": 0.0473,
          "close": 0.0473,
          "volume": 41330.6,
          "close_time": 1770274799999,
          "quote_volume": 1962.81667,
          "trades": 30,
          "taker_buy_base": 21228.0,
          "taker_buy_quote": 1007.7776
        },
        {
          "timestamp": 1770274800000,
          "datetime": "2026-02-05T07:00:00",
          "open": 0.0477,
          "high": 0.0477,
          "low": 0.0472,
          "close": 0.0473,
          "volume": 56988.7,
          "close_time": 1770278399999,
          "quote_volume": 2703.12297,
          "trades": 36,
          "taker_buy_base": 25472.8,
          "taker_buy_quote": 1209.52564
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 0.0474,
          "high": 0.0479,
          "low": 0.0473,
          "close": 0.0477,
          "volume": 65791.3,
          "close_time": 1770281999999,
          "quote_volume": 3124.30673,
          "trades": 51,
          "taker_buy_base": 12010.3,
          "taker_buy_quote": 573.49536
        },
        {
          "timestamp": 1770282000000,
          "datetime": "2026-02-05T09:00:00",
          "open": 0.0478,
          "high": 0.0481,
          "low": 0.0478,
          "close": 0.0478,
          "volume": 100106.8,
          "close_time": 1770285599999,
          "quote_volume": 4800.52568,
          "trades": 56,
          "taker_buy_base": 51712.0,
          "taker_buy_quote": 2482.51574
        },
        {
          "timestamp": 1770285600000,
          "datetime": "2026-02-05T10:00:00",
          "open": 0.0478,
          "high": 0.0478,
          "low": 0.0464,
          "close": 0.0467,
          "volume": 120545.2,
          "close_time": 1770289199999,
          "quote_volume": 5653.2636,
          "trades": 49,
          "taker_buy_base": 88485.4,
          "taker_buy_quote": 4151.73404
        },
        {
          "timestamp": 1770289200000,
          "datetime": "2026-02-05T11:00:00",
          "open": 0.0466,
          "high": 0.0469,
          "low": 0.046,
          "close": 0.0466,
          "volume": 154372.7,
          "close_time": 1770292799999,
          "quote_volume": 7164.72463,
          "trades": 61,
          "taker_buy_base": 22333.1,
          "taker_buy_quote": 1038.5806
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 0.0463,
          "high": 0.0465,
          "low": 0.0458,
          "close": 0.0462,
          "volume": 165262.7,
          "close_time": 1770296399999,
          "quote_volume": 7632.62836,
          "trades": 38,
          "taker_buy_base": 70375.5,
          "taker_buy_quote": 3254.82829
        },
        {
          "timestamp": 1770296400000,
          "datetime": "2026-02-05T13:00:00",
          "open": 0.0462,
          "high": 0.0464,
          "low": 0.0456,
          "close": 0.0458,
          "volume": 197900.2,
          "close_time": 1770299999999,
          "quote_volume": 9087.36431,
          "trades": 83,
          "taker_buy_base": 93809.1,
          "taker_buy_quote": 4311.11085
        },
        {
          "timestamp": 1770300000000,
          "datetime": "2026-02-05T14:00:00",
          "open": 0.046,
          "high": 0.047,
          "low": 0.0458,
          "close": 0.0462,
          "volume": 83327.8,
          "close_time": 1770303599999,
          "quote_volume": 3850.08798,
          "trades": 37,
          "taker_buy_base": 43601.1,
          "taker_buy_quote": 2013.54955
        },
        {
          "timestamp": 1770303600000,
          "datetime": "2026-02-05T15:00:00",
          "open": 0.0462,
          "high": 0.0462,
          "low": 0.0431,
          "close": 0.0448,
          "volume": 399571.7,
          "close_time": 1770307199999,
          "quote_volume": 17731.13262,
          "trades": 150,
          "taker_buy_base": 184929.1,
          "taker_buy_quote": 8175.64208
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.0443,
          "high": 0.0452,
          "low": 0.0441,
          "close": 0.0447,
          "volume": 138867.8,
          "close_time": 1770310799999,
          "quote_volume": 6212.51533,
          "trades": 61,
          "taker_buy_base": 73007.7,
          "taker_buy_quote": 3268.73404
        },
        {
          "timestamp": 1770310800000,
          "datetime": "2026-02-05T17:00:00",
          "open": 0.0449,
          "high": 0.0449,
          "low": 0.0432,
          "close": 0.0437,
          "volume": 218599.2,
          "close_time": 1770314399999,
          "quote_volume": 9597.59623,
          "trades": 76,
          "taker_buy_base": 76047.4,
          "taker_buy_quote": 3348.87987
        },
        {
          "timestamp": 1770314400000,
          "datetime": "2026-02-05T18:00:00",
          "open": 0.0438,
          "high": 0.0441,
          "low": 0.043,
          "close": 0.0438,
          "volume": 198997.9,
          "close_time": 1770317999999,
          "quote_volume": 8633.34445,
          "trades": 74,
          "taker_buy_base": 65919.0,
          "taker_buy_quote": 2873.33985
        },
        {
          "timestamp": 1770318000000,
          "datetime": "2026-02-05T19:00:00",
          "open": 0.0438,
          "high": 0.044,
          "low": 0.0433,
          "close": 0.0434,
          "volume": 185259.6,
          "close_time": 1770321599999,
          "quote_volume": 8104.57384,
          "trades": 60,
          "taker_buy_base": 109870.8,
          "taker_buy_quote": 4815.99404
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.0435,
          "high": 0.0436,
          "low": 0.0412,
          "close": 0.0423,
          "volume": 425594.4,
          "close_time": 1770325199999,
          "quote_volume": 17982.1148,
          "trades": 140,
          "taker_buy_base": 203993.3,
          "taker_buy_quote": 8630.01968
        },
        {
          "timestamp": 1770325200000,
          "datetime": "2026-02-05T21:00:00",
          "open": 0.0426,
          "high": 0.0431,
          "low": 0.042,
          "close": 0.0424,
          "volume": 148938.9,
          "close_time": 1770328799999,
          "quote_volume": 6335.97779,
          "trades": 55,
          "taker_buy_base": 92353.3,
          "taker_buy_quote": 3937.59165
        },
        {
          "timestamp": 1770328800000,
          "datetime": "2026-02-05T22:00:00",
          "open": 0.0424,
          "high": 0.0428,
          "low": 0.0416,
          "close": 0.0426,
          "volume": 280498.3,
          "close_time": 1770332399999,
          "quote_volume": 11918.24255,
          "trades": 51,
          "taker_buy_base": 144603.0,
          "taker_buy_quote": 6149.82449
        },
        {
          "timestamp": 1770332400000,
          "datetime": "2026-02-05T23:00:00",
          "open": 0.0424,
          "high": 0.0432,
          "low": 0.0418,
          "close": 0.0418,
          "volume": 194444.3,
          "close_time": 1770335999999,
          "quote_volume": 8280.49102,
          "trades": 74,
          "taker_buy_base": 58982.7,
          "taker_buy_quote": 2528.48744
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.042,
          "high": 0.0421,
          "low": 0.0376,
          "close": 0.0416,
          "volume": 2168290.1,
          "close_time": 1770339599999,
          "quote_volume": 86251.17937,
          "trades": 509,
          "taker_buy_base": 947753.8,
          "taker_buy_quote": 37540.89281
        },
        {
          "timestamp": 1770339600000,
          "datetime": "2026-02-06T01:00:00",
          "open": 0.0415,
          "high": 0.0427,
          "low": 0.0415,
          "close": 0.0427,
          "volume": 96304.5,
          "close_time": 1770343199999,
          "quote_volume": 4051.54144,
          "trades": 42,
          "taker_buy_base": 24743.0,
          "taker_buy_quote": 1043.47618
        },
        {
          "timestamp": 1770343200000,
          "datetime": "2026-02-06T02:00:00",
          "open": 0.0428,
          "high": 0.043,
          "low": 0.0416,
          "close": 0.0419,
          "volume": 62285.8,
          "close_time": 1770346799999,
          "quote_volume": 2650.92158,
          "trades": 27,
          "taker_buy_base": 56030.9,
          "taker_buy_quote": 2388.1426
        },
        {
          "timestamp": 1770346800000,
          "datetime": "2026-02-06T03:00:00",
          "open": 0.0422,
          "high": 0.0425,
          "low": 0.0418,
          "close": 0.0424,
          "volume": 190525.7,
          "close_time": 1770350399999,
          "quote_volume": 8026.61166,
          "trades": 60,
          "taker_buy_base": 95134.5,
          "taker_buy_quote": 4012.7681
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.0422,
          "high": 0.0427,
          "low": 0.042,
          "close": 0.0426,
          "volume": 244700.5,
          "close_time": 1770353999999,
          "quote_volume": 10414.16434,
          "trades": 44,
          "taker_buy_base": 181086.8,
          "taker_buy_quote": 7708.25129
        },
        {
          "timestamp": 1770354000000,
          "datetime": "2026-02-06T05:00:00",
          "open": 0.0426,
          "high": 0.0435,
          "low": 0.0426,
          "close": 0.0434,
          "volume": 259192.2,
          "close_time": 1770357599999,
          "quote_volume": 11185.9282,
          "trades": 57,
          "taker_buy_base": 139016.5,
          "taker_buy_quote": 5973.23627
        },
        {
          "timestamp": 1770357600000,
          "datetime": "2026-02-06T06:00:00",
          "open": 0.0434,
          "high": 0.0437,
          "low": 0.0427,
          "close": 0.0427,
          "volume": 137972.1,
          "close_time": 1770361199999,
          "quote_volume": 5976.26864,
          "trades": 64,
          "taker_buy_base": 54115.4,
          "taker_buy_quote": 2347.91907
        },
        {
          "timestamp": 1770361200000,
          "datetime": "2026-02-06T07:00:00",
          "open": 0.0428,
          "high": 0.043,
          "low": 0.0423,
          "close": 0.0425,
          "volume": 127809.0,
          "close_time": 1770364799999,
          "quote_volume": 5458.99529,
          "trades": 42,
          "taker_buy_base": 74361.7,
          "taker_buy_quote": 3178.5805
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.0426,
          "high": 0.0427,
          "low": 0.042,
          "close": 0.0423,
          "volume": 147960.6,
          "close_time": 1770368399999,
          "quote_volume": 6282.7566,
          "trades": 57,
          "taker_buy_base": 68776.2,
          "taker_buy_quote": 2925.03669
        },
        {
          "timestamp": 1770368400000,
          "datetime": "2026-02-06T09:00:00",
          "open": 0.0423,
          "high": 0.0434,
          "low": 0.0421,
          "close": 0.0433,
          "volume": 74556.8,
          "close_time": 1770371999999,
          "quote_volume": 3177.24164,
          "trades": 46,
          "taker_buy_base": 51868.6,
          "taker_buy_quote": 2213.60826
        },
        {
          "timestamp": 1770372000000,
          "datetime": "2026-02-06T10:00:00",
          "open": 0.0433,
          "high": 0.0438,
          "low": 0.0431,
          "close": 0.0435,
          "volume": 135153.1,
          "close_time": 1770375599999,
          "quote_volume": 5871.21374,
          "trades": 101,
          "taker_buy_base": 30808.7,
          "taker_buy_quote": 1339.24754
        },
        {
          "timestamp": 1770375600000,
          "datetime": "2026-02-06T11:00:00",
          "open": 0.0436,
          "high": 0.0439,
          "low": 0.0435,
          "close": 0.0437,
          "volume": 93724.2,
          "close_time": 1770379199999,
          "quote_volume": 4097.84936,
          "trades": 41,
          "taker_buy_base": 46657.9,
          "taker_buy_quote": 2041.09393
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.0437,
          "high": 0.0438,
          "low": 0.0435,
          "close": 0.0438,
          "volume": 88514.2,
          "close_time": 1770382799999,
          "quote_volume": 3863.54824,
          "trades": 30,
          "taker_buy_base": 15988.7,
          "taker_buy_quote": 698.8201
        },
        {
          "timestamp": 1770382800000,
          "datetime": "2026-02-06T13:00:00",
          "open": 0.044,
          "high": 0.0447,
          "low": 0.044,
          "close": 0.0446,
          "volume": 98747.6,
          "close_time": 1770386399999,
          "quote_volume": 4381.8182,
          "trades": 38,
          "taker_buy_base": 89730.9,
          "taker_buy_quote": 3982.68388
        },
        {
          "timestamp": 1770386400000,
          "datetime": "2026-02-06T14:00:00",
          "open": 0.0446,
          "high": 0.0456,
          "low": 0.0445,
          "close": 0.0454,
          "volume": 164934.0,
          "close_time": 1770389999999,
          "quote_volume": 7441.8804,
          "trades": 64,
          "taker_buy_base": 66646.1,
          "taker_buy_quote": 3001.9644
        },
        {
          "timestamp": 1770390000000,
          "datetime": "2026-02-06T15:00:00",
          "open": 0.0453,
          "high": 0.0457,
          "low": 0.0451,
          "close": 0.0456,
          "volume": 72144.5,
          "close_time": 1770393599999,
          "quote_volume": 3276.77927,
          "trades": 58,
          "taker_buy_base": 31821.3,
          "taker_buy_quote": 1446.63053
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.0455,
          "high": 0.0469,
          "low": 0.0455,
          "close": 0.0463,
          "volume": 613921.9,
          "close_time": 1770397199999,
          "quote_volume": 28488.10323,
          "trades": 193,
          "taker_buy_base": 431193.1,
          "taker_buy_quote": 20011.377
        },
        {
          "timestamp": 1770397200000,
          "datetime": "2026-02-06T17:00:00",
          "open": 0.0464,
          "high": 0.0472,
          "low": 0.0462,
          "close": 0.0469,
          "volume": 250699.5,
          "close_time": 1770400799999,
          "quote_volume": 11707.81905,
          "trades": 84,
          "taker_buy_base": 139738.7,
          "taker_buy_quote": 6548.72654
        },
        {
          "timestamp": 1770400800000,
          "datetime": "2026-02-06T18:00:00",
          "open": 0.0466,
          "high": 0.0466,
          "low": 0.0458,
          "close": 0.0461,
          "volume": 74179.0,
          "close_time": 1770404399999,
          "quote_volume": 3429.22138,
          "trades": 41,
          "taker_buy_base": 5832.6,
          "taker_buy_quote": 268.84933
        },
        {
          "timestamp": 1770404400000,
          "datetime": "2026-02-06T19:00:00",
          "open": 0.0461,
          "high": 0.0461,
          "low": 0.0457,
          "close": 0.046,
          "volume": 151472.6,
          "close_time": 1770407999999,
          "quote_volume": 6942.94191,
          "trades": 98,
          "taker_buy_base": 45884.8,
          "taker_buy_quote": 2102.3569
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.0459,
          "high": 0.046,
          "low": 0.0454,
          "close": 0.0456,
          "volume": 137573.4,
          "close_time": 1770411599999,
          "quote_volume": 6284.65788,
          "trades": 54,
          "taker_buy_base": 67989.2,
          "taker_buy_quote": 3108.07948
        },
        {
          "timestamp": 1770411600000,
          "datetime": "2026-02-06T21:00:00",
          "open": 0.0456,
          "high": 0.0458,
          "low": 0.0454,
          "close": 0.0458,
          "volume": 83553.8,
          "close_time": 1770415199999,
          "quote_volume": 3797.73748,
          "trades": 19,
          "taker_buy_base": 55743.4,
          "taker_buy_quote": 2533.7548
        },
        {
          "timestamp": 1770415200000,
          "datetime": "2026-02-06T22:00:00",
          "open": 0.0459,
          "high": 0.0463,
          "low": 0.0459,
          "close": 0.0463,
          "volume": 42409.6,
          "close_time": 1770418799999,
          "quote_volume": 1952.58844,
          "trades": 22,
          "taker_buy_base": 9746.2,
          "taker_buy_quote": 447.95396
        },
        {
          "timestamp": 1770418800000,
          "datetime": "2026-02-06T23:00:00",
          "open": 0.0463,
          "high": 0.0464,
          "low": 0.0459,
          "close": 0.0459,
          "volume": 37582.2,
          "close_time": 1770422399999,
          "quote_volume": 1734.44915,
          "trades": 13,
          "taker_buy_base": 36376.7,
          "taker_buy_quote": 1679.05162
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.0459,
          "high": 0.046,
          "low": 0.0455,
          "close": 0.0457,
          "volume": 38418.9,
          "close_time": 1770425999999,
          "quote_volume": 1753.14905,
          "trades": 27,
          "taker_buy_base": 20255.8,
          "taker_buy_quote": 924.74383
        },
        {
          "timestamp": 1770426000000,
          "datetime": "2026-02-07T01:00:00",
          "open": 0.0454,
          "high": 0.0457,
          "low": 0.0452,
          "close": 0.0457,
          "volume": 18408.3,
          "close_time": 1770429599999,
          "quote_volume": 837.57804,
          "trades": 19,
          "taker_buy_base": 12750.3,
          "taker_buy_quote": 580.71409
        },
        {
          "timestamp": 1770429600000,
          "datetime": "2026-02-07T02:00:00",
          "open": 0.0456,
          "high": 0.0459,
          "low": 0.0456,
          "close": 0.0459,
          "volume": 35067.7,
          "close_time": 1770433199999,
          "quote_volume": 1606.53885,
          "trades": 13,
          "taker_buy_base": 14005.7,
          "taker_buy_quote": 641.24163
        },
        {
          "timestamp": 1770433200000,
          "datetime": "2026-02-07T03:00:00",
          "open": 0.0459,
          "high": 0.0462,
          "low": 0.0458,
          "close": 0.0461,
          "volume": 21205.7,
          "close_time": 1770436799999,
          "quote_volume": 975.7988,
          "trades": 13,
          "taker_buy_base": 4863.1,
          "taker_buy_quote": 224.27022
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.046,
          "high": 0.0469,
          "low": 0.046,
          "close": 0.0465,
          "volume": 55551.4,
          "close_time": 1770440399999,
          "quote_volume": 2587.59087,
          "trades": 17,
          "taker_buy_base": 15182.5,
          "taker_buy_quote": 711.29431
        },
        {
          "timestamp": 1770440400000,
          "datetime": "2026-02-07T05:00:00",
          "open": 0.0466,
          "high": 0.0475,
          "low": 0.0466,
          "close": 0.0467,
          "volume": 117098.9,
          "close_time": 1770443999999,
          "quote_volume": 5515.81909,
          "trades": 28,
          "taker_buy_base": 37860.5,
          "taker_buy_quote": 1797.44534
        },
        {
          "timestamp": 1770444000000,
          "datetime": "2026-02-07T06:00:00",
          "open": 0.0467,
          "high": 0.047,
          "low": 0.0459,
          "close": 0.0459,
          "volume": 134075.3,
          "close_time": 1770447599999,
          "quote_volume": 6237.53448,
          "trades": 61,
          "taker_buy_base": 47207.7,
          "taker_buy_quote": 2187.7716
        },
        {
          "timestamp": 1770447600000,
          "datetime": "2026-02-07T07:00:00",
          "open": 0.0458,
          "high": 0.0459,
          "low": 0.0445,
          "close": 0.045,
          "volume": 235608.5,
          "close_time": 1770451199999,
          "quote_volume": 10669.69215,
          "trades": 67,
          "taker_buy_base": 152479.2,
          "taker_buy_quote": 6923.85969
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.045,
          "high": 0.0454,
          "low": 0.0449,
          "close": 0.0453,
          "volume": 148378.9,
          "close_time": 1770454799999,
          "quote_volume": 6704.18524,
          "trades": 62,
          "taker_buy_base": 69636.6,
          "taker_buy_quote": 3150.43704
        },
        {
          "timestamp": 1770454800000,
          "datetime": "2026-02-07T09:00:00",
          "open": 0.0454,
          "high": 0.0455,
          "low": 0.0451,
          "close": 0.0454,
          "volume": 90486.1,
          "close_time": 1770458399999,
          "quote_volume": 4106.93688,
          "trades": 46,
          "taker_buy_base": 58445.6,
          "taker_buy_quote": 2654.10665
        },
        {
          "timestamp": 1770458400000,
          "datetime": "2026-02-07T10:00:00",
          "open": 0.0455,
          "high": 0.0455,
          "low": 0.045,
          "close": 0.0452,
          "volume": 442802.8,
          "close_time": 1770461999999,
          "quote_volume": 19942.76159,
          "trades": 51,
          "taker_buy_base": 40505.9,
          "taker_buy_quote": 1828.12086
        },
        {
          "timestamp": 1770462000000,
          "datetime": "2026-02-07T11:00:00",
          "open": 0.0452,
          "high": 0.0453,
          "low": 0.045,
          "close": 0.0453,
          "volume": 94247.4,
          "close_time": 1770465599999,
          "quote_volume": 4255.28248,
          "trades": 43,
          "taker_buy_base": 44629.6,
          "taker_buy_quote": 2016.6273
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.0455,
          "high": 0.0466,
          "low": 0.0455,
          "close": 0.0463,
          "volume": 57059.3,
          "close_time": 1770469199999,
          "quote_volume": 2617.48672,
          "trades": 29,
          "taker_buy_base": 15473.3,
          "taker_buy_quote": 713.4042
        },
        {
          "timestamp": 1770469200000,
          "datetime": "2026-02-07T13:00:00",
          "open": 0.0463,
          "high": 0.0464,
          "low": 0.046,
          "close": 0.0461,
          "volume": 69412.9,
          "close_time": 1770472799999,
          "quote_volume": 3204.08945,
          "trades": 34,
          "taker_buy_base": 50060.7,
          "taker_buy_quote": 2312.08613
        },
        {
          "timestamp": 1770472800000,
          "datetime": "2026-02-07T14:00:00",
          "open": 0.046,
          "high": 0.046,
          "low": 0.0454,
          "close": 0.0454,
          "volume": 105555.6,
          "close_time": 1770476399999,
          "quote_volume": 4813.38314,
          "trades": 41,
          "taker_buy_base": 13544.0,
          "taker_buy_quote": 620.63989
        },
        {
          "timestamp": 1770476400000,
          "datetime": "2026-02-07T15:00:00",
          "open": 0.0454,
          "high": 0.0455,
          "low": 0.0449,
          "close": 0.0454,
          "volume": 271288.1,
          "close_time": 1770479999999,
          "quote_volume": 12234.98629,
          "trades": 73,
          "taker_buy_base": 153789.1,
          "taker_buy_quote": 6927.57532
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.0455,
          "high": 0.0463,
          "low": 0.0454,
          "close": 0.0456,
          "volume": 268222.2,
          "close_time": 1770483599999,
          "quote_volume": 12288.79174,
          "trades": 75,
          "taker_buy_base": 147003.1,
          "taker_buy_quote": 6728.41777
        },
        {
          "timestamp": 1770483600000,
          "datetime": "2026-02-07T17:00:00",
          "open": 0.0455,
          "high": 0.0458,
          "low": 0.0455,
          "close": 0.0458,
          "volume": 22358.2,
          "close_time": 1770487199999,
          "quote_volume": 1020.71322,
          "trades": 21,
          "taker_buy_base": 4485.5,
          "taker_buy_quote": 204.85423
        },
        {
          "timestamp": 1770487200000,
          "datetime": "2026-02-07T18:00:00",
          "open": 0.0458,
          "high": 0.0465,
          "low": 0.0458,
          "close": 0.0463,
          "volume": 19472.8,
          "close_time": 1770490799999,
          "quote_volume": 900.48622,
          "trades": 22,
          "taker_buy_base": 7350.9,
          "taker_buy_quote": 340.24818
        },
        {
          "timestamp": 1770490800000,
          "datetime": "2026-02-07T19:00:00",
          "open": 0.0463,
          "high": 0.0463,
          "low": 0.0462,
          "close": 0.0462,
          "volume": 13150.4,
          "close_time": 1770494399999,
          "quote_volume": 607.75098,
          "trades": 3,
          "taker_buy_base": 2025.0,
          "taker_buy_quote": 93.7575
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.0461,
          "high": 0.0463,
          "low": 0.046,
          "close": 0.0463,
          "volume": 44613.9,
          "close_time": 1770497999999,
          "quote_volume": 2057.77087,
          "trades": 36,
          "taker_buy_base": 32519.6,
          "taker_buy_quote": 1500.75089
        },
        {
          "timestamp": 1770498000000,
          "datetime": "2026-02-07T21:00:00",
          "open": 0.0463,
          "high": 0.0464,
          "low": 0.0461,
          "close": 0.0461,
          "volume": 30910.3,
          "close_time": 1770501599999,
          "quote_volume": 1428.51536,
          "trades": 19,
          "taker_buy_base": 21378.3,
          "taker_buy_quote": 988.98376
        },
        {
          "timestamp": 1770501600000,
          "datetime": "2026-02-07T22:00:00",
          "open": 0.0461,
          "high": 0.0462,
          "low": 0.0458,
          "close": 0.0459,
          "volume": 34493.6,
          "close_time": 1770505199999,
          "quote_volume": 1586.9901,
          "trades": 21,
          "taker_buy_base": 22423.0,
          "taker_buy_quote": 1031.3506
        },
        {
          "timestamp": 1770505200000,
          "datetime": "2026-02-07T23:00:00",
          "open": 0.0457,
          "high": 0.0458,
          "low": 0.0457,
          "close": 0.0458,
          "volume": 7127.7,
          "close_time": 1770508799999,
          "quote_volume": 325.87428,
          "trades": 9,
          "taker_buy_base": 1204.8,
          "taker_buy_quote": 55.17984
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.0459,
          "high": 0.0459,
          "low": 0.0458,
          "close": 0.0458,
          "volume": 39278.2,
          "close_time": 1770512399999,
          "quote_volume": 1799.3128,
          "trades": 13,
          "taker_buy_base": 25715.5,
          "taker_buy_quote": 1177.7699
        },
        {
          "timestamp": 1770512400000,
          "datetime": "2026-02-08T01:00:00",
          "open": 0.0458,
          "high": 0.0459,
          "low": 0.0457,
          "close": 0.0457,
          "volume": 30841.8,
          "close_time": 1770515999999,
          "quote_volume": 1411.75839,
          "trades": 15,
          "taker_buy_base": 2039.5,
          "taker_buy_quote": 93.61305
        },
        {
          "timestamp": 1770516000000,
          "datetime": "2026-02-08T02:00:00",
          "open": 0.0457,
          "high": 0.0458,
          "low": 0.0456,
          "close": 0.0456,
          "volume": 16372.3,
          "close_time": 1770519599999,
          "quote_volume": 749.22326,
          "trades": 11,
          "taker_buy_base": 7474.6,
          "taker_buy_quote": 341.77494
        },
        {
          "timestamp": 1770519600000,
          "datetime": "2026-02-08T03:00:00",
          "open": 0.0457,
          "high": 0.0457,
          "low": 0.0455,
          "close": 0.0455,
          "volume": 6754.9,
          "close_time": 1770523199999,
          "quote_volume": 308.41331,
          "trades": 6,
          "taker_buy_base": 1857.2,
          "taker_buy_quote": 84.87404
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.0455,
          "high": 0.0456,
          "low": 0.0454,
          "close": 0.0455,
          "volume": 16117.0,
          "close_time": 1770526799999,
          "quote_volume": 733.3235,
          "trades": 8,
          "taker_buy_base": 2926.5,
          "taker_buy_quote": 133.15575
        },
        {
          "timestamp": 1770526800000,
          "datetime": "2026-02-08T05:00:00",
          "open": 0.0456,
          "high": 0.0456,
          "low": 0.0455,
          "close": 0.0455,
          "volume": 2270.3,
          "close_time": 1770530399999,
          "quote_volume": 103.48427,
          "trades": 4,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770530400000,
          "datetime": "2026-02-08T06:00:00",
          "open": 0.0455,
          "high": 0.0455,
          "low": 0.0454,
          "close": 0.0454,
          "volume": 8167.0,
          "close_time": 1770533999999,
          "quote_volume": 371.15334,
          "trades": 4,
          "taker_buy_base": 3715.4,
          "taker_buy_quote": 169.0507
        },
        {
          "timestamp": 1770534000000,
          "datetime": "2026-02-08T07:00:00",
          "open": 0.0453,
          "high": 0.0453,
          "low": 0.0452,
          "close": 0.0453,
          "volume": 8822.8,
          "close_time": 1770537599999,
          "quote_volume": 399.48722,
          "trades": 15,
          "taker_buy_base": 701.8,
          "taker_buy_quote": 31.79154
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.0453,
          "high": 0.0457,
          "low": 0.0453,
          "close": 0.0456,
          "volume": 47532.0,
          "close_time": 1770541199999,
          "quote_volume": 2158.48234,
          "trades": 21,
          "taker_buy_base": 26344.3,
          "taker_buy_quote": 1196.96581
        },
        {
          "timestamp": 1770541200000,
          "datetime": "2026-02-08T09:00:00",
          "open": 0.0457,
          "high": 0.0458,
          "low": 0.0455,
          "close": 0.0457,
          "volume": 14047.2,
          "close_time": 1770544799999,
          "quote_volume": 641.35914,
          "trades": 13,
          "taker_buy_base": 3195.6,
          "taker_buy_quote": 146.12332
        },
        {
          "timestamp": 1770544800000,
          "datetime": "2026-02-08T10:00:00",
          "open": 0.0457,
          "high": 0.0457,
          "low": 0.0453,
          "close": 0.0453,
          "volume": 85909.6,
          "close_time": 1770548399999,
          "quote_volume": 3906.04053,
          "trades": 43,
          "taker_buy_base": 18472.5,
          "taker_buy_quote": 838.80188
        },
        {
          "timestamp": 1770548400000,
          "datetime": "2026-02-08T11:00:00",
          "open": 0.0453,
          "high": 0.0458,
          "low": 0.0453,
          "close": 0.0458,
          "volume": 36813.4,
          "close_time": 1770551999999,
          "quote_volume": 1681.05471,
          "trades": 33,
          "taker_buy_base": 31053.2,
          "taker_buy_quote": 1418.72937
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.0458,
          "high": 0.0458,
          "low": 0.0455,
          "close": 0.0456,
          "volume": 71784.9,
          "close_time": 1770555599999,
          "quote_volume": 3272.58289,
          "trades": 33,
          "taker_buy_base": 37738.3,
          "taker_buy_quote": 1722.05031
        },
        {
          "timestamp": 1770555600000,
          "datetime": "2026-02-08T13:00:00",
          "open": 0.0457,
          "high": 0.0457,
          "low": 0.0454,
          "close": 0.0456,
          "volume": 55665.8,
          "close_time": 1770559199999,
          "quote_volume": 2533.74602,
          "trades": 33,
          "taker_buy_base": 18714.2,
          "taker_buy_quote": 852.58702
        },
        {
          "timestamp": 1770559200000,
          "datetime": "2026-02-08T14:00:00",
          "open": 0.0456,
          "high": 0.0457,
          "low": 0.0455,
          "close": 0.0457,
          "volume": 113211.6,
          "close_time": 1770562799999,
          "quote_volume": 5162.93763,
          "trades": 55,
          "taker_buy_base": 70975.2,
          "taker_buy_quote": 3238.39047
        },
        {
          "timestamp": 1770562800000,
          "datetime": "2026-02-08T15:00:00",
          "open": 0.0456,
          "high": 0.0457,
          "low": 0.0451,
          "close": 0.0451,
          "volume": 116347.8,
          "close_time": 1770566399999,
          "quote_volume": 5276.52676,
          "trades": 35,
          "taker_buy_base": 47061.9,
          "taker_buy_quote": 2129.562
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.0453,
          "high": 0.0453,
          "low": 0.0443,
          "close": 0.0443,
          "volume": 71342.0,
          "close_time": 1770569999999,
          "quote_volume": 3184.2128,
          "trades": 44,
          "taker_buy_base": 30673.9,
          "taker_buy_quote": 1372.05434
        },
        {
          "timestamp": 1770570000000,
          "datetime": "2026-02-08T17:00:00",
          "open": 0.0446,
          "high": 0.0447,
          "low": 0.0445,
          "close": 0.0447,
          "volume": 24392.0,
          "close_time": 1770573599999,
          "quote_volume": 1088.38754,
          "trades": 12,
          "taker_buy_base": 15148.6,
          "taker_buy_quote": 676.79194
        },
        {
          "timestamp": 1770573600000,
          "datetime": "2026-02-08T18:00:00",
          "open": 0.0448,
          "high": 0.0453,
          "low": 0.0447,
          "close": 0.0451,
          "volume": 18949.9,
          "close_time": 1770577199999,
          "quote_volume": 850.78805,
          "trades": 22,
          "taker_buy_base": 4693.6,
          "taker_buy_quote": 211.6433
        },
        {
          "timestamp": 1770577200000,
          "datetime": "2026-02-08T19:00:00",
          "open": 0.0451,
          "high": 0.0453,
          "low": 0.0451,
          "close": 0.0453,
          "volume": 36799.5,
          "close_time": 1770580799999,
          "quote_volume": 1664.99257,
          "trades": 15,
          "taker_buy_base": 5667.0,
          "taker_buy_quote": 256.7151
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.0451,
          "high": 0.0453,
          "low": 0.0449,
          "close": 0.0449,
          "volume": 55236.2,
          "close_time": 1770584399999,
          "quote_volume": 2492.70219,
          "trades": 27,
          "taker_buy_base": 29186.5,
          "taker_buy_quote": 1318.00445
        },
        {
          "timestamp": 1770584400000,
          "datetime": "2026-02-08T21:00:00",
          "open": 0.0451,
          "high": 0.0451,
          "low": 0.0447,
          "close": 0.0449,
          "volume": 47739.3,
          "close_time": 1770587999999,
          "quote_volume": 2144.13811,
          "trades": 24,
          "taker_buy_base": 20681.8,
          "taker_buy_quote": 929.75376
        },
        {
          "timestamp": 1770588000000,
          "datetime": "2026-02-08T22:00:00",
          "open": 0.045,
          "high": 0.0451,
          "low": 0.0449,
          "close": 0.0451,
          "volume": 14243.4,
          "close_time": 1770591599999,
          "quote_volume": 639.88976,
          "trades": 7,
          "taker_buy_base": 8227.2,
          "taker_buy_quote": 369.532
        },
        {
          "timestamp": 1770591600000,
          "datetime": "2026-02-08T23:00:00",
          "open": 0.0453,
          "high": 0.046,
          "low": 0.0448,
          "close": 0.0452,
          "volume": 50050.4,
          "close_time": 1770595199999,
          "quote_volume": 2270.12368,
          "trades": 38,
          "taker_buy_base": 5704.0,
          "taker_buy_quote": 259.12892
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.0451,
          "high": 0.0452,
          "low": 0.0447,
          "close": 0.0448,
          "volume": 20825.5,
          "close_time": 1770598799999,
          "quote_volume": 938.36555,
          "trades": 16,
          "taker_buy_base": 5698.1,
          "taker_buy_quote": 257.35563
        },
        {
          "timestamp": 1770598800000,
          "datetime": "2026-02-09T01:00:00",
          "open": 0.0454,
          "high": 0.0454,
          "low": 0.045,
          "close": 0.0452,
          "volume": 46233.9,
          "close_time": 1770602399999,
          "quote_volume": 2087.19391,
          "trades": 24,
          "taker_buy_base": 19652.3,
          "taker_buy_quote": 886.81175
        },
        {
          "timestamp": 1770602400000,
          "datetime": "2026-02-09T02:00:00",
          "open": 0.0452,
          "high": 0.0454,
          "low": 0.045,
          "close": 0.0453,
          "volume": 55508.3,
          "close_time": 1770605999999,
          "quote_volume": 2503.60379,
          "trades": 30,
          "taker_buy_base": 17010.0,
          "taker_buy_quote": 768.33046
        },
        {
          "timestamp": 1770606000000,
          "datetime": "2026-02-09T03:00:00",
          "open": 0.0452,
          "high": 0.0459,
          "low": 0.0452,
          "close": 0.0459,
          "volume": 27143.2,
          "close_time": 1770609599999,
          "quote_volume": 1234.63028,
          "trades": 36,
          "taker_buy_base": 27015.8,
          "taker_buy_quote": 1228.82084
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.0458,
          "high": 0.046,
          "low": 0.0457,
          "close": 0.0458,
          "volume": 68563.7,
          "close_time": 1770613199999,
          "quote_volume": 3140.73055,
          "trades": 28,
          "taker_buy_base": 58666.3,
          "taker_buy_quote": 2687.34273
        },
        {
          "timestamp": 1770613200000,
          "datetime": "2026-02-09T05:00:00",
          "open": 0.0457,
          "high": 0.0467,
          "low": 0.0457,
          "close": 0.0466,
          "volume": 45830.0,
          "close_time": 1770616799999,
          "quote_volume": 2134.88882,
          "trades": 23,
          "taker_buy_base": 42068.1,
          "taker_buy_quote": 1962.0585
        },
        {
          "timestamp": 1770616800000,
          "datetime": "2026-02-09T06:00:00",
          "open": 0.0466,
          "high": 0.0466,
          "low": 0.0457,
          "close": 0.0459,
          "volume": 54168.4,
          "close_time": 1770620399999,
          "quote_volume": 2500.19654,
          "trades": 32,
          "taker_buy_base": 12933.8,
          "taker_buy_quote": 593.3396
        },
        {
          "timestamp": 1770620400000,
          "datetime": "2026-02-09T07:00:00",
          "open": 0.0459,
          "high": 0.0459,
          "low": 0.0456,
          "close": 0.0456,
          "volume": 85991.6,
          "close_time": 1770623999999,
          "quote_volume": 3928.71371,
          "trades": 39,
          "taker_buy_base": 16511.3,
          "taker_buy_quote": 754.68754
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.0459,
          "high": 0.0459,
          "low": 0.0449,
          "close": 0.0452,
          "volume": 46698.9,
          "close_time": 1770627599999,
          "quote_volume": 2117.2171,
          "trades": 25,
          "taker_buy_base": 42119.8,
          "taker_buy_quote": 1910.9291
        },
        {
          "timestamp": 1770627600000,
          "datetime": "2026-02-09T09:00:00",
          "open": 0.0452,
          "high": 0.0452,
          "low": 0.0447,
          "close": 0.0447,
          "volume": 40816.6,
          "close_time": 1770631199999,
          "quote_volume": 1830.99132,
          "trades": 27,
          "taker_buy_base": 19050.0,
          "taker_buy_quote": 855.15181
        },
        {
          "timestamp": 1770631200000,
          "datetime": "2026-02-09T10:00:00",
          "open": 0.0448,
          "high": 0.0448,
          "low": 0.0438,
          "close": 0.0439,
          "volume": 116123.7,
          "close_time": 1770634799999,
          "quote_volume": 5115.70319,
          "trades": 44,
          "taker_buy_base": 29143.6,
          "taker_buy_quote": 1287.09386
        },
        {
          "timestamp": 1770634800000,
          "datetime": "2026-02-09T11:00:00",
          "open": 0.0442,
          "high": 0.0443,
          "low": 0.044,
          "close": 0.0441,
          "volume": 30326.1,
          "close_time": 1770638399999,
          "quote_volume": 1338.82257,
          "trades": 22,
          "taker_buy_base": 11979.9,
          "taker_buy_quote": 529.24409
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.0442,
          "high": 0.0444,
          "low": 0.0442,
          "close": 0.0444,
          "volume": 12113.9,
          "close_time": 1770641999999,
          "quote_volume": 536.37303,
          "trades": 10,
          "taker_buy_base": 4700.0,
          "taker_buy_quote": 207.93726
        },
        {
          "timestamp": 1770642000000,
          "datetime": "2026-02-09T13:00:00",
          "open": 0.0444,
          "high": 0.0445,
          "low": 0.0443,
          "close": 0.0444,
          "volume": 15003.9,
          "close_time": 1770645599999,
          "quote_volume": 666.40667,
          "trades": 11,
          "taker_buy_base": 3413.2,
          "taker_buy_quote": 151.61349
        },
        {
          "timestamp": 1770645600000,
          "datetime": "2026-02-09T14:00:00",
          "open": 0.0442,
          "high": 0.0448,
          "low": 0.0438,
          "close": 0.0447,
          "volume": 318925.5,
          "close_time": 1770649199999,
          "quote_volume": 14226.24858,
          "trades": 54,
          "taker_buy_base": 69601.6,
          "taker_buy_quote": 3104.41783
        },
        {
          "timestamp": 1770649200000,
          "datetime": "2026-02-09T15:00:00",
          "open": 0.045,
          "high": 0.0453,
          "low": 0.0446,
          "close": 0.0452,
          "volume": 132822.4,
          "close_time": 1770652799999,
          "quote_volume": 5972.67339,
          "trades": 47,
          "taker_buy_base": 110868.0,
          "taker_buy_quote": 4986.04584
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.0449,
          "high": 0.0454,
          "low": 0.0449,
          "close": 0.0454,
          "volume": 54408.6,
          "close_time": 1770656399999,
          "quote_volume": 2460.62393,
          "trades": 13,
          "taker_buy_base": 3902.1,
          "taker_buy_quote": 176.39365
        },
        {
          "timestamp": 1770656400000,
          "datetime": "2026-02-09T17:00:00",
          "open": 0.0454,
          "high": 0.0459,
          "low": 0.0453,
          "close": 0.0459,
          "volume": 84314.4,
          "close_time": 1770659999999,
          "quote_volume": 3847.2691,
          "trades": 28,
          "taker_buy_base": 48548.0,
          "taker_buy_quote": 2216.74365
        },
        {
          "timestamp": 1770660000000,
          "datetime": "2026-02-09T18:00:00",
          "open": 0.046,
          "high": 0.046,
          "low": 0.0454,
          "close": 0.0455,
          "volume": 28219.1,
          "close_time": 1770663599999,
          "quote_volume": 1284.82462,
          "trades": 20,
          "taker_buy_base": 6646.7,
          "taker_buy_quote": 303.0653
        },
        {
          "timestamp": 1770663600000,
          "datetime": "2026-02-09T19:00:00",
          "open": 0.0455,
          "high": 0.0459,
          "low": 0.0455,
          "close": 0.0459,
          "volume": 22396.2,
          "close_time": 1770667199999,
          "quote_volume": 1022.0732,
          "trades": 15,
          "taker_buy_base": 1459.8,
          "taker_buy_quote": 66.71286
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.0458,
          "high": 0.046,
          "low": 0.0457,
          "close": 0.0459,
          "volume": 32792.6,
          "close_time": 1770670799999,
          "quote_volume": 1502.67902,
          "trades": 24,
          "taker_buy_base": 15130.2,
          "taker_buy_quote": 693.33456
        },
        {
          "timestamp": 1770670800000,
          "datetime": "2026-02-09T21:00:00",
          "open": 0.046,
          "high": 0.046,
          "low": 0.0453,
          "close": 0.0455,
          "volume": 30481.3,
          "close_time": 1770674399999,
          "quote_volume": 1389.1003,
          "trades": 14,
          "taker_buy_base": 176.6,
          "taker_buy_quote": 8.1236
        },
        {
          "timestamp": 1770674400000,
          "datetime": "2026-02-09T22:00:00",
          "open": 0.0458,
          "high": 0.046,
          "low": 0.0458,
          "close": 0.046,
          "volume": 25988.3,
          "close_time": 1770677999999,
          "quote_volume": 1192.89898,
          "trades": 12,
          "taker_buy_base": 13175.0,
          "taker_buy_quote": 605.49298
        },
        {
          "timestamp": 1770678000000,
          "datetime": "2026-02-09T23:00:00",
          "open": 0.0458,
          "high": 0.0458,
          "low": 0.0455,
          "close": 0.0455,
          "volume": 230850.9,
          "close_time": 1770681599999,
          "quote_volume": 10505.34166,
          "trades": 21,
          "taker_buy_base": 165952.2,
          "taker_buy_quote": 7550.85586
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.0457,
          "high": 0.0457,
          "low": 0.0454,
          "close": 0.0454,
          "volume": 308853.1,
          "close_time": 1770685199999,
          "quote_volume": 14075.40504,
          "trades": 33,
          "taker_buy_base": 77624.7,
          "taker_buy_quote": 3535.33317
        },
        {
          "timestamp": 1770685200000,
          "datetime": "2026-02-10T01:00:00",
          "open": 0.0455,
          "high": 0.0459,
          "low": 0.0455,
          "close": 0.0458,
          "volume": 35245.5,
          "close_time": 1770688799999,
          "quote_volume": 1608.40258,
          "trades": 10,
          "taker_buy_base": 383.3,
          "taker_buy_quote": 17.59347
        },
        {
          "timestamp": 1770688800000,
          "datetime": "2026-02-10T02:00:00",
          "open": 0.0456,
          "high": 0.0456,
          "low": 0.0454,
          "close": 0.0455,
          "volume": 9777.0,
          "close_time": 1770692399999,
          "quote_volume": 445.03912,
          "trades": 8,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770692400000,
          "datetime": "2026-02-10T03:00:00",
          "open": 0.0454,
          "high": 0.0454,
          "low": 0.0444,
          "close": 0.0446,
          "volume": 82499.1,
          "close_time": 1770695999999,
          "quote_volume": 3700.38731,
          "trades": 27,
          "taker_buy_base": 26344.7,
          "taker_buy_quote": 1182.87703
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.0448,
          "high": 0.045,
          "low": 0.0448,
          "close": 0.045,
          "volume": 29529.9,
          "close_time": 1770699599999,
          "quote_volume": 1326.2625,
          "trades": 11,
          "taker_buy_base": 7148.7,
          "taker_buy_quote": 321.34662
        },
        {
          "timestamp": 1770699600000,
          "datetime": "2026-02-10T05:00:00",
          "open": 0.0451,
          "high": 0.0452,
          "low": 0.0446,
          "close": 0.0446,
          "volume": 37861.9,
          "close_time": 1770703199999,
          "quote_volume": 1699.20219,
          "trades": 28,
          "taker_buy_base": 25773.3,
          "taker_buy_quote": 1157.91097
        },
        {
          "timestamp": 1770703200000,
          "datetime": "2026-02-10T06:00:00",
          "open": 0.0447,
          "high": 0.0448,
          "low": 0.044,
          "close": 0.0441,
          "volume": 76282.9,
          "close_time": 1770706799999,
          "quote_volume": 3402.52456,
          "trades": 37,
          "taker_buy_base": 37033.5,
          "taker_buy_quote": 1652.78118
        },
        {
          "timestamp": 1770706800000,
          "datetime": "2026-02-10T07:00:00",
          "open": 0.0442,
          "high": 0.0444,
          "low": 0.0441,
          "close": 0.0442,
          "volume": 46941.5,
          "close_time": 1770710399999,
          "quote_volume": 2075.9331,
          "trades": 78,
          "taker_buy_base": 17229.7,
          "taker_buy_quote": 762.34203
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.0442,
          "high": 0.0448,
          "low": 0.0441,
          "close": 0.0443,
          "volume": 99527.7,
          "close_time": 1770713999999,
          "quote_volume": 4420.3292,
          "trades": 102,
          "taker_buy_base": 63460.1,
          "taker_buy_quote": 2822.42051
        },
        {
          "timestamp": 1770714000000,
          "datetime": "2026-02-10T09:00:00",
          "open": 0.0445,
          "high": 0.0447,
          "low": 0.0443,
          "close": 0.0444,
          "volume": 68371.7,
          "close_time": 1770717599999,
          "quote_volume": 3045.1133,
          "trades": 30,
          "taker_buy_base": 59391.3,
          "taker_buy_quote": 2646.91034
        },
        {
          "timestamp": 1770717600000,
          "datetime": "2026-02-10T10:00:00",
          "open": 0.0446,
          "high": 0.0447,
          "low": 0.0441,
          "close": 0.0441,
          "volume": 71754.8,
          "close_time": 1770721199999,
          "quote_volume": 3174.02934,
          "trades": 28,
          "taker_buy_base": 47042.1,
          "taker_buy_quote": 2081.41115
        },
        {
          "timestamp": 1770721200000,
          "datetime": "2026-02-10T11:00:00",
          "open": 0.0441,
          "high": 0.0449,
          "low": 0.0441,
          "close": 0.0445,
          "volume": 310730.6,
          "close_time": 1770724799999,
          "quote_volume": 13733.17141,
          "trades": 50,
          "taker_buy_base": 274305.8,
          "taker_buy_quote": 12113.41026
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.0446,
          "high": 0.0446,
          "low": 0.0442,
          "close": 0.0443,
          "volume": 15134.4,
          "close_time": 1770728399999,
          "quote_volume": 671.08976,
          "trades": 13,
          "taker_buy_base": 14544.2,
          "taker_buy_quote": 645.00292
        },
        {
          "timestamp": 1770728400000,
          "datetime": "2026-02-10T13:00:00",
          "open": 0.0443,
          "high": 0.0445,
          "low": 0.0443,
          "close": 0.0444,
          "volume": 33357.0,
          "close_time": 1770731999999,
          "quote_volume": 1477.99028,
          "trades": 32,
          "taker_buy_base": 23012.3,
          "taker_buy_quote": 1019.72007
        },
        {
          "timestamp": 1770732000000,
          "datetime": "2026-02-10T14:00:00",
          "open": 0.0444,
          "high": 0.0447,
          "low": 0.0444,
          "close": 0.0444,
          "volume": 20894.6,
          "close_time": 1770735599999,
          "quote_volume": 931.02676,
          "trades": 18,
          "taker_buy_base": 20670.0,
          "taker_buy_quote": 921.05452
        },
        {
          "timestamp": 1770735600000,
          "datetime": "2026-02-10T15:00:00",
          "open": 0.0443,
          "high": 0.0448,
          "low": 0.0443,
          "close": 0.0446,
          "volume": 46806.4,
          "close_time": 1770739199999,
          "quote_volume": 2087.6369,
          "trades": 37,
          "taker_buy_base": 20236.2,
          "taker_buy_quote": 902.55636
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.0446,
          "high": 0.0448,
          "low": 0.0445,
          "close": 0.0445,
          "volume": 22343.5,
          "close_time": 1770742799999,
          "quote_volume": 997.47373,
          "trades": 18,
          "taker_buy_base": 6333.0,
          "taker_buy_quote": 282.67561
        },
        {
          "timestamp": 1770742800000,
          "datetime": "2026-02-10T17:00:00",
          "open": 0.0445,
          "high": 0.0448,
          "low": 0.0445,
          "close": 0.0447,
          "volume": 39808.8,
          "close_time": 1770746399999,
          "quote_volume": 1779.28592,
          "trades": 23,
          "taker_buy_base": 20622.7,
          "taker_buy_quote": 921.60996
        },
        {
          "timestamp": 1770746400000,
          "datetime": "2026-02-10T18:00:00",
          "open": 0.0447,
          "high": 0.0447,
          "low": 0.044,
          "close": 0.0442,
          "volume": 63899.5,
          "close_time": 1770749999999,
          "quote_volume": 2828.49968,
          "trades": 25,
          "taker_buy_base": 30540.3,
          "taker_buy_quote": 1351.53654
        },
        {
          "timestamp": 1770750000000,
          "datetime": "2026-02-10T19:00:00",
          "open": 0.0444,
          "high": 0.0446,
          "low": 0.0442,
          "close": 0.0446,
          "volume": 129677.9,
          "close_time": 1770753599999,
          "quote_volume": 5772.56172,
          "trades": 23,
          "taker_buy_base": 13826.3,
          "taker_buy_quote": 615.33255
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.0444,
          "high": 0.0446,
          "low": 0.0443,
          "close": 0.0445,
          "volume": 22379.3,
          "close_time": 1770757199999,
          "quote_volume": 993.719,
          "trades": 22,
          "taker_buy_base": 9078.8,
          "taker_buy_quote": 403.25578
        },
        {
          "timestamp": 1770757200000,
          "datetime": "2026-02-10T21:00:00",
          "open": 0.0445,
          "high": 0.0446,
          "low": 0.0443,
          "close": 0.0443,
          "volume": 18500.5,
          "close_time": 1770760799999,
          "quote_volume": 821.76567,
          "trades": 16,
          "taker_buy_base": 1383.1,
          "taker_buy_quote": 61.68626
        },
        {
          "timestamp": 1770760800000,
          "datetime": "2026-02-10T22:00:00",
          "open": 0.0444,
          "high": 0.0447,
          "low": 0.0443,
          "close": 0.0445,
          "volume": 4455.0,
          "close_time": 1770764399999,
          "quote_volume": 198.15634,
          "trades": 6,
          "taker_buy_base": 2450.9,
          "taker_buy_quote": 109.18909
        },
        {
          "timestamp": 1770764400000,
          "datetime": "2026-02-10T23:00:00",
          "open": 0.0443,
          "high": 0.0445,
          "low": 0.0443,
          "close": 0.0445,
          "volume": 24756.1,
          "close_time": 1770767999999,
          "quote_volume": 1100.24899,
          "trades": 9,
          "taker_buy_base": 18696.9,
          "taker_buy_quote": 831.82643
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.0446,
          "high": 0.0447,
          "low": 0.0445,
          "close": 0.0446,
          "volume": 28983.6,
          "close_time": 1770771599999,
          "quote_volume": 1292.01691,
          "trades": 17,
          "taker_buy_base": 17734.2,
          "taker_buy_quote": 790.97184
        },
        {
          "timestamp": 1770771600000,
          "datetime": "2026-02-11T01:00:00",
          "open": 0.0446,
          "high": 0.0449,
          "low": 0.0445,
          "close": 0.0448,
          "volume": 29055.9,
          "close_time": 1770775199999,
          "quote_volume": 1297.89188,
          "trades": 19,
          "taker_buy_base": 10083.7,
          "taker_buy_quote": 451.56386
        },
        {
          "timestamp": 1770775200000,
          "datetime": "2026-02-11T02:00:00",
          "open": 0.0449,
          "high": 0.0449,
          "low": 0.0446,
          "close": 0.0446,
          "volume": 74929.1,
          "close_time": 1770778799999,
          "quote_volume": 3345.48636,
          "trades": 53,
          "taker_buy_base": 56313.0,
          "taker_buy_quote": 2515.06451
        },
        {
          "timestamp": 1770778800000,
          "datetime": "2026-02-11T03:00:00",
          "open": 0.0445,
          "high": 0.0447,
          "low": 0.0442,
          "close": 0.0445,
          "volume": 52390.6,
          "close_time": 1770782399999,
          "quote_volume": 2324.78013,
          "trades": 26,
          "taker_buy_base": 28836.2,
          "taker_buy_quote": 1281.86677
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.0445,
          "high": 0.0445,
          "low": 0.0438,
          "close": 0.0439,
          "volume": 74325.6,
          "close_time": 1770785999999,
          "quote_volume": 3272.39001,
          "trades": 43,
          "taker_buy_base": 22219.7,
          "taker_buy_quote": 979.95847
        },
        {
          "timestamp": 1770786000000,
          "datetime": "2026-02-11T05:00:00",
          "open": 0.0439,
          "high": 0.044,
          "low": 0.0436,
          "close": 0.0438,
          "volume": 28102.1,
          "close_time": 1770789599999,
          "quote_volume": 1226.50142,
          "trades": 10,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770789600000,
          "datetime": "2026-02-11T06:00:00",
          "open": 0.0438,
          "high": 0.0438,
          "low": 0.043,
          "close": 0.043,
          "volume": 40878.3,
          "close_time": 1770793199999,
          "quote_volume": 1766.71288,
          "trades": 42,
          "taker_buy_base": 19160.2,
          "taker_buy_quote": 827.27042
        },
        {
          "timestamp": 1770793200000,
          "datetime": "2026-02-11T07:00:00",
          "open": 0.043,
          "high": 0.0431,
          "low": 0.0427,
          "close": 0.0427,
          "volume": 416876.2,
          "close_time": 1770796799999,
          "quote_volume": 17851.21137,
          "trades": 59,
          "taker_buy_base": 291378.5,
          "taker_buy_quote": 12472.59786
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.0428,
          "high": 0.0429,
          "low": 0.0427,
          "close": 0.0429,
          "volume": 22216.0,
          "close_time": 1770800399999,
          "quote_volume": 951.26351,
          "trades": 22,
          "taker_buy_base": 14236.5,
          "taker_buy_quote": 609.90902
        },
        {
          "timestamp": 1770800400000,
          "datetime": "2026-02-11T09:00:00",
          "open": 0.043,
          "high": 0.0431,
          "low": 0.0425,
          "close": 0.0425,
          "volume": 57514.5,
          "close_time": 1770803999999,
          "quote_volume": 2460.56328,
          "trades": 36,
          "taker_buy_base": 27545.5,
          "taker_buy_quote": 1183.90223
        },
        {
          "timestamp": 1770804000000,
          "datetime": "2026-02-11T10:00:00",
          "open": 0.0425,
          "high": 0.0425,
          "low": 0.0422,
          "close": 0.0423,
          "volume": 13978.5,
          "close_time": 1770807599999,
          "quote_volume": 591.71678,
          "trades": 20,
          "taker_buy_base": 4011.9,
          "taker_buy_quote": 169.90672
        },
        {
          "timestamp": 1770807600000,
          "datetime": "2026-02-11T11:00:00",
          "open": 0.0424,
          "high": 0.0426,
          "low": 0.0424,
          "close": 0.0425,
          "volume": 12261.6,
          "close_time": 1770811199999,
          "quote_volume": 520.94875,
          "trades": 15,
          "taker_buy_base": 10239.7,
          "taker_buy_quote": 435.22019
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.0426,
          "high": 0.043,
          "low": 0.0425,
          "close": 0.0429,
          "volume": 45214.8,
          "close_time": 1770814799999,
          "quote_volume": 1933.42172,
          "trades": 37,
          "taker_buy_base": 24572.6,
          "taker_buy_quote": 1051.38128
        },
        {
          "timestamp": 1770814800000,
          "datetime": "2026-02-11T13:00:00",
          "open": 0.0429,
          "high": 0.0435,
          "low": 0.0429,
          "close": 0.0435,
          "volume": 50030.8,
          "close_time": 1770818399999,
          "quote_volume": 2156.38835,
          "trades": 33,
          "taker_buy_base": 33993.8,
          "taker_buy_quote": 1465.26
        },
        {
          "timestamp": 1770818400000,
          "datetime": "2026-02-11T14:00:00",
          "open": 0.0435,
          "high": 0.0444,
          "low": 0.0429,
          "close": 0.0429,
          "volume": 102314.5,
          "close_time": 1770821999999,
          "quote_volume": 4456.62786,
          "trades": 151,
          "taker_buy_base": 47989.9,
          "taker_buy_quote": 2094.31693
        },
        {
          "timestamp": 1770822000000,
          "datetime": "2026-02-11T15:00:00",
          "open": 0.0429,
          "high": 0.043,
          "low": 0.0424,
          "close": 0.043,
          "volume": 145559.0,
          "close_time": 1770825599999,
          "quote_volume": 6228.99945,
          "trades": 77,
          "taker_buy_base": 77337.5,
          "taker_buy_quote": 3310.69895
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.0429,
          "high": 0.0432,
          "low": 0.0424,
          "close": 0.0424,
          "volume": 159492.1,
          "close_time": 1770829199999,
          "quote_volume": 6851.35112,
          "trades": 89,
          "taker_buy_base": 60695.9,
          "taker_buy_quote": 2607.67945
        },
        {
          "timestamp": 1770829200000,
          "datetime": "2026-02-11T17:00:00",
          "open": 0.0424,
          "high": 0.0432,
          "low": 0.0423,
          "close": 0.0429,
          "volume": 76456.1,
          "close_time": 1770832799999,
          "quote_volume": 3260.7365,
          "trades": 31,
          "taker_buy_base": 40421.4,
          "taker_buy_quote": 1729.18986
        },
        {
          "timestamp": 1770832800000,
          "datetime": "2026-02-11T18:00:00",
          "open": 0.0427,
          "high": 0.0434,
          "low": 0.0426,
          "close": 0.0433,
          "volume": 28578.6,
          "close_time": 1770836399999,
          "quote_volume": 1229.49678,
          "trades": 28,
          "taker_buy_base": 14151.6,
          "taker_buy_quote": 609.24398
        },
        {
          "timestamp": 1770836400000,
          "datetime": "2026-02-11T19:00:00",
          "open": 0.0434,
          "high": 0.0436,
          "low": 0.0431,
          "close": 0.0432,
          "volume": 73902.5,
          "close_time": 1770839999999,
          "quote_volume": 3210.5519,
          "trades": 33,
          "taker_buy_base": 69591.2,
          "taker_buy_quote": 3024.2337
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.0431,
          "high": 0.0436,
          "low": 0.043,
          "close": 0.0436,
          "volume": 31339.6,
          "close_time": 1770843599999,
          "quote_volume": 1356.51137,
          "trades": 25,
          "taker_buy_base": 15501.8,
          "taker_buy_quote": 671.3593
        },
        {
          "timestamp": 1770843600000,
          "datetime": "2026-02-11T21:00:00",
          "open": 0.0435,
          "high": 0.0442,
          "low": 0.0435,
          "close": 0.0442,
          "volume": 13627.4,
          "close_time": 1770847199999,
          "quote_volume": 597.79496,
          "trades": 19,
          "taker_buy_base": 4346.4,
          "taker_buy_quote": 191.84402
        },
        {
          "timestamp": 1770847200000,
          "datetime": "2026-02-11T22:00:00",
          "open": 0.0442,
          "high": 0.045,
          "low": 0.0442,
          "close": 0.0445,
          "volume": 43214.0,
          "close_time": 1770850799999,
          "quote_volume": 1921.59801,
          "trades": 26,
          "taker_buy_base": 22113.6,
          "taker_buy_quote": 982.59533
        },
        {
          "timestamp": 1770850800000,
          "datetime": "2026-02-11T23:00:00",
          "open": 0.0443,
          "high": 0.0446,
          "low": 0.0441,
          "close": 0.0444,
          "volume": 40180.7,
          "close_time": 1770854399999,
          "quote_volume": 1782.0145,
          "trades": 18,
          "taker_buy_base": 12200.9,
          "taker_buy_quote": 540.91545
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.0444,
          "high": 0.0449,
          "low": 0.0444,
          "close": 0.0448,
          "volume": 59102.0,
          "close_time": 1770857999999,
          "quote_volume": 2646.7482,
          "trades": 35,
          "taker_buy_base": 28490.8,
          "taker_buy_quote": 1275.36644
        },
        {
          "timestamp": 1770858000000,
          "datetime": "2026-02-12T01:00:00",
          "open": 0.0447,
          "high": 0.0457,
          "low": 0.0447,
          "close": 0.0455,
          "volume": 46143.2,
          "close_time": 1770861599999,
          "quote_volume": 2080.45114,
          "trades": 40,
          "taker_buy_base": 31054.5,
          "taker_buy_quote": 1403.89449
        },
        {
          "timestamp": 1770861600000,
          "datetime": "2026-02-12T02:00:00",
          "open": 0.0453,
          "high": 0.0458,
          "low": 0.0451,
          "close": 0.0456,
          "volume": 311927.7,
          "close_time": 1770865199999,
          "quote_volume": 14115.57887,
          "trades": 61,
          "taker_buy_base": 238645.3,
          "taker_buy_quote": 10795.43701
        },
        {
          "timestamp": 1770865200000,
          "datetime": "2026-02-12T03:00:00",
          "open": 0.0456,
          "high": 0.0456,
          "low": 0.0453,
          "close": 0.0455,
          "volume": 86234.3,
          "close_time": 1770868799999,
          "quote_volume": 3922.17486,
          "trades": 27,
          "taker_buy_base": 56376.6,
          "taker_buy_quote": 2567.73546
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.0454,
          "high": 0.0458,
          "low": 0.0451,
          "close": 0.0457,
          "volume": 147760.5,
          "close_time": 1770872399999,
          "quote_volume": 6713.90896,
          "trades": 49,
          "taker_buy_base": 47873.6,
          "taker_buy_quote": 2173.46315
        },
        {
          "timestamp": 1770872400000,
          "datetime": "2026-02-12T05:00:00",
          "open": 0.0456,
          "high": 0.047,
          "low": 0.0456,
          "close": 0.0468,
          "volume": 286991.1,
          "close_time": 1770875999999,
          "quote_volume": 13362.35507,
          "trades": 109,
          "taker_buy_base": 137325.6,
          "taker_buy_quote": 6379.23378
        },
        {
          "timestamp": 1770876000000,
          "datetime": "2026-02-12T06:00:00",
          "open": 0.047,
          "high": 0.0475,
          "low": 0.0467,
          "close": 0.0471,
          "volume": 329738.2,
          "close_time": 1770879599999,
          "quote_volume": 15533.25014,
          "trades": 87,
          "taker_buy_base": 192229.5,
          "taker_buy_quote": 9052.34369
        },
        {
          "timestamp": 1770879600000,
          "datetime": "2026-02-12T07:00:00",
          "open": 0.0471,
          "high": 0.0471,
          "low": 0.0464,
          "close": 0.0469,
          "volume": 119876.5,
          "close_time": 1770883199999,
          "quote_volume": 5603.15637,
          "trades": 59,
          "taker_buy_base": 44451.1,
          "taker_buy_quote": 2074.59271
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.0469,
          "high": 0.0471,
          "low": 0.0464,
          "close": 0.0464,
          "volume": 73865.9,
          "close_time": 1770886799999,
          "quote_volume": 3457.663,
          "trades": 61,
          "taker_buy_base": 25676.5,
          "taker_buy_quote": 1204.30328
        },
        {
          "timestamp": 1770886800000,
          "datetime": "2026-02-12T09:00:00",
          "open": 0.046,
          "high": 0.0467,
          "low": 0.046,
          "close": 0.0466,
          "volume": 149871.7,
          "close_time": 1770890399999,
          "quote_volume": 6956.65151,
          "trades": 47,
          "taker_buy_base": 49605.6,
          "taker_buy_quote": 2300.80236
        },
        {
          "timestamp": 1770890400000,
          "datetime": "2026-02-12T10:00:00",
          "open": 0.0467,
          "high": 0.0484,
          "low": 0.0465,
          "close": 0.0481,
          "volume": 271263.0,
          "close_time": 1770893999999,
          "quote_volume": 12906.84672,
          "trades": 124,
          "taker_buy_base": 204322.7,
          "taker_buy_quote": 9754.24142
        },
        {
          "timestamp": 1770894000000,
          "datetime": "2026-02-12T11:00:00",
          "open": 0.0481,
          "high": 0.0485,
          "low": 0.0471,
          "close": 0.0471,
          "volume": 275349.8,
          "close_time": 1770897599999,
          "quote_volume": 13160.63095,
          "trades": 155,
          "taker_buy_base": 112460.7,
          "taker_buy_quote": 5398.42493
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.047,
          "high": 0.047,
          "low": 0.0459,
          "close": 0.046,
          "volume": 214812.8,
          "close_time": 1770901199999,
          "quote_volume": 9923.28132,
          "trades": 33,
          "taker_buy_base": 27912.2,
          "taker_buy_quote": 1294.82524
        },
        {
          "timestamp": 1770901200000,
          "datetime": "2026-02-12T13:00:00",
          "open": 0.0459,
          "high": 0.0462,
          "low": 0.0457,
          "close": 0.0462,
          "volume": 496835.3,
          "close_time": 1770904799999,
          "quote_volume": 22840.66655,
          "trades": 61,
          "taker_buy_base": 425696.3,
          "taker_buy_quote": 19581.92026
        },
        {
          "timestamp": 1770904800000,
          "datetime": "2026-02-12T14:00:00",
          "open": 0.0459,
          "high": 0.0463,
          "low": 0.0458,
          "close": 0.0461,
          "volume": 129947.5,
          "close_time": 1770908399999,
          "quote_volume": 5981.87353,
          "trades": 51,
          "taker_buy_base": 59248.4,
          "taker_buy_quote": 2730.9042
        },
        {
          "timestamp": 1770908400000,
          "datetime": "2026-02-12T15:00:00",
          "open": 0.0461,
          "high": 0.0466,
          "low": 0.0459,
          "close": 0.0459,
          "volume": 223763.5,
          "close_time": 1770911999999,
          "quote_volume": 10324.14088,
          "trades": 109,
          "taker_buy_base": 114274.1,
          "taker_buy_quote": 5274.01722
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.0459,
          "high": 0.0461,
          "low": 0.0448,
          "close": 0.045,
          "volume": 141318.6,
          "close_time": 1770915599999,
          "quote_volume": 6445.71189,
          "trades": 63,
          "taker_buy_base": 36035.7,
          "taker_buy_quote": 1649.37923
        },
        {
          "timestamp": 1770915600000,
          "datetime": "2026-02-12T17:00:00",
          "open": 0.0452,
          "high": 0.0456,
          "low": 0.0451,
          "close": 0.0451,
          "volume": 66586.3,
          "close_time": 1770919199999,
          "quote_volume": 3010.18131,
          "trades": 34,
          "taker_buy_base": 29254.3,
          "taker_buy_quote": 1324.79219
        },
        {
          "timestamp": 1770919200000,
          "datetime": "2026-02-12T18:00:00",
          "open": 0.0453,
          "high": 0.0456,
          "low": 0.0451,
          "close": 0.0456,
          "volume": 49744.7,
          "close_time": 1770922799999,
          "quote_volume": 2251.19742,
          "trades": 38,
          "taker_buy_base": 26329.1,
          "taker_buy_quote": 1194.17526
        },
        {
          "timestamp": 1770922800000,
          "datetime": "2026-02-12T19:00:00",
          "open": 0.0455,
          "high": 0.0462,
          "low": 0.0453,
          "close": 0.0458,
          "volume": 73056.5,
          "close_time": 1770926399999,
          "quote_volume": 3342.7467,
          "trades": 37,
          "taker_buy_base": 47102.5,
          "taker_buy_quote": 2159.93255
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.0458,
          "high": 0.0458,
          "low": 0.0455,
          "close": 0.0455,
          "volume": 26805.2,
          "close_time": 1770929999999,
          "quote_volume": 1224.98276,
          "trades": 18,
          "taker_buy_base": 21755.2,
          "taker_buy_quote": 994.80276
        },
        {
          "timestamp": 1770930000000,
          "datetime": "2026-02-12T21:00:00",
          "open": 0.0456,
          "high": 0.0456,
          "low": 0.0454,
          "close": 0.0455,
          "volume": 35652.0,
          "close_time": 1770933599999,
          "quote_volume": 1622.64725,
          "trades": 21,
          "taker_buy_base": 23378.7,
          "taker_buy_quote": 1064.06409
        },
        {
          "timestamp": 1770933600000,
          "datetime": "2026-02-12T22:00:00",
          "open": 0.0455,
          "high": 0.046,
          "low": 0.0453,
          "close": 0.046,
          "volume": 49005.3,
          "close_time": 1770937199999,
          "quote_volume": 2238.56555,
          "trades": 16,
          "taker_buy_base": 27222.8,
          "taker_buy_quote": 1251.4133
        },
        {
          "timestamp": 1770937200000,
          "datetime": "2026-02-12T23:00:00",
          "open": 0.0462,
          "high": 0.0463,
          "low": 0.0459,
          "close": 0.0461,
          "volume": 39444.3,
          "close_time": 1770940799999,
          "quote_volume": 1821.0017,
          "trades": 18,
          "taker_buy_base": 29889.8,
          "taker_buy_quote": 1380.57806
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.0462,
          "high": 0.0473,
          "low": 0.0454,
          "close": 0.0454,
          "volume": 235709.4,
          "close_time": 1770944399999,
          "quote_volume": 10987.87745,
          "trades": 139,
          "taker_buy_base": 172523.5,
          "taker_buy_quote": 8060.22086
        },
        {
          "timestamp": 1770944400000,
          "datetime": "2026-02-13T01:00:00",
          "open": 0.0456,
          "high": 0.0464,
          "low": 0.0456,
          "close": 0.0462,
          "volume": 94213.0,
          "close_time": 1770947999999,
          "quote_volume": 4347.11255,
          "trades": 53,
          "taker_buy_base": 20581.3,
          "taker_buy_quote": 948.92454
        },
        {
          "timestamp": 1770948000000,
          "datetime": "2026-02-13T02:00:00",
          "open": 0.0461,
          "high": 0.0461,
          "low": 0.0459,
          "close": 0.0461,
          "volume": 10023.9,
          "close_time": 1770951599999,
          "quote_volume": 461.17849,
          "trades": 10,
          "taker_buy_base": 3995.8,
          "taker_buy_quote": 183.82673
        },
        {
          "timestamp": 1770951600000,
          "datetime": "2026-02-13T03:00:00",
          "open": 0.0461,
          "high": 0.0461,
          "low": 0.0459,
          "close": 0.0459,
          "volume": 24181.0,
          "close_time": 1770955199999,
          "quote_volume": 1111.90565,
          "trades": 8,
          "taker_buy_base": 3612.3,
          "taker_buy_quote": 165.94253
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.0456,
          "high": 0.0457,
          "low": 0.0455,
          "close": 0.0455,
          "volume": 4434.9,
          "close_time": 1770958799999,
          "quote_volume": 202.41457,
          "trades": 7,
          "taker_buy_base": 975.1,
          "taker_buy_quote": 44.56207
        },
        {
          "timestamp": 1770958800000,
          "datetime": "2026-02-13T05:00:00",
          "open": 0.0454,
          "high": 0.0454,
          "low": 0.0452,
          "close": 0.0452,
          "volume": 235527.7,
          "close_time": 1770962399999,
          "quote_volume": 10690.2822,
          "trades": 44,
          "taker_buy_base": 9456.2,
          "taker_buy_quote": 428.08221
        },
        {
          "timestamp": 1770962400000,
          "datetime": "2026-02-13T06:00:00",
          "open": 0.0451,
          "high": 0.0454,
          "low": 0.0449,
          "close": 0.0452,
          "volume": 671127.2,
          "close_time": 1770965999999,
          "quote_volume": 30213.41263,
          "trades": 76,
          "taker_buy_base": 513307.3,
          "taker_buy_quote": 23056.96271
        },
        {
          "timestamp": 1770966000000,
          "datetime": "2026-02-13T07:00:00",
          "open": 0.0454,
          "high": 0.0455,
          "low": 0.0452,
          "close": 0.0452,
          "volume": 6793.0,
          "close_time": 1770969599999,
          "quote_volume": 307.64754,
          "trades": 15,
          "taker_buy_base": 134.9,
          "taker_buy_quote": 6.13795
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.0454,
          "high": 0.0463,
          "low": 0.0454,
          "close": 0.0462,
          "volume": 122744.6,
          "close_time": 1770973199999,
          "quote_volume": 5629.02063,
          "trades": 69,
          "taker_buy_base": 75780.4,
          "taker_buy_quote": 3468.42937
        },
        {
          "timestamp": 1770973200000,
          "datetime": "2026-02-13T09:00:00",
          "open": 0.0461,
          "high": 0.0461,
          "low": 0.0458,
          "close": 0.046,
          "volume": 26453.8,
          "close_time": 1770976799999,
          "quote_volume": 1215.1623,
          "trades": 18,
          "taker_buy_base": 11273.1,
          "taker_buy_quote": 517.45238
        },
        {
          "timestamp": 1770976800000,
          "datetime": "2026-02-13T10:00:00",
          "open": 0.046,
          "high": 0.0708,
          "low": 0.046,
          "close": 0.0631,
          "volume": 13543390.2,
          "close_time": 1770980399999,
          "quote_volume": 832524.83306,
          "trades": 12441,
          "taker_buy_base": 7207070.9,
          "taker_buy_quote": 440372.53399
        },
        {
          "timestamp": 1770980400000,
          "datetime": "2026-02-13T11:00:00",
          "open": 0.0629,
          "high": 0.0631,
          "low": 0.0541,
          "close": 0.0565,
          "volume": 5071756.5,
          "close_time": 1770983999999,
          "quote_volume": 298710.87395,
          "trades": 4101,
          "taker_buy_base": 2628181.2,
          "taker_buy_quote": 155690.84975
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.0565,
          "high": 0.0641,
          "low": 0.0559,
          "close": 0.061,
          "volume": 5093793.7,
          "close_time": 1770987599999,
          "quote_volume": 307024.90746,
          "trades": 3486,
          "taker_buy_base": 2735417.8,
          "taker_buy_quote": 165208.67069
        },
        {
          "timestamp": 1770987600000,
          "datetime": "2026-02-13T13:00:00",
          "open": 0.061,
          "high": 0.069,
          "low": 0.06,
          "close": 0.0667,
          "volume": 6263167.5,
          "close_time": 1770991199999,
          "quote_volume": 413378.25952,
          "trades": 5910,
          "taker_buy_base": 3444502.2,
          "taker_buy_quote": 227506.90702
        },
        {
          "timestamp": 1770991200000,
          "datetime": "2026-02-13T14:00:00",
          "open": 0.0669,
          "high": 0.0697,
          "low": 0.0596,
          "close": 0.0607,
          "volume": 3760059.9,
          "close_time": 1770994799999,
          "quote_volume": 240079.51599,
          "trades": 2982,
          "taker_buy_base": 1738752.0,
          "taker_buy_quote": 111347.93301
        },
        {
          "timestamp": 1770994800000,
          "datetime": "2026-02-13T15:00:00",
          "open": 0.0607,
          "high": 0.0654,
          "low": 0.0594,
          "close": 0.0624,
          "volume": 2696388.6,
          "close_time": 1770998399999,
          "quote_volume": 168822.11847,
          "trades": 1792,
          "taker_buy_base": 1387227.0,
          "taker_buy_quote": 86864.15058
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.0625,
          "high": 0.0632,
          "low": 0.061,
          "close": 0.0617,
          "volume": 1307942.7,
          "close_time": 1771001999999,
          "quote_volume": 81047.95016,
          "trades": 858,
          "taker_buy_base": 601289.0,
          "taker_buy_quote": 37325.43106
        },
        {
          "timestamp": 1771002000000,
          "datetime": "2026-02-13T17:00:00",
          "open": 0.0617,
          "high": 0.0634,
          "low": 0.0611,
          "close": 0.0625,
          "volume": 660293.1,
          "close_time": 1771005599999,
          "quote_volume": 41030.5831,
          "trades": 558,
          "taker_buy_base": 440378.2,
          "taker_buy_quote": 27374.95115
        },
        {
          "timestamp": 1771005600000,
          "datetime": "2026-02-13T18:00:00",
          "open": 0.0624,
          "high": 0.0632,
          "low": 0.0606,
          "close": 0.0609,
          "volume": 1048072.4,
          "close_time": 1771009199999,
          "quote_volume": 64594.33278,
          "trades": 478,
          "taker_buy_base": 546700.8,
          "taker_buy_quote": 33679.89496
        },
        {
          "timestamp": 1771009200000,
          "datetime": "2026-02-13T19:00:00",
          "open": 0.061,
          "high": 0.0629,
          "low": 0.06,
          "close": 0.0623,
          "volume": 725189.6,
          "close_time": 1771012799999,
          "quote_volume": 44443.9084,
          "trades": 453,
          "taker_buy_base": 413470.6,
          "taker_buy_quote": 25392.44544
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.0621,
          "high": 0.0643,
          "low": 0.061,
          "close": 0.0611,
          "volume": 1111945.3,
          "close_time": 1771016399999,
          "quote_volume": 69471.24865,
          "trades": 727,
          "taker_buy_base": 407522.9,
          "taker_buy_quote": 25580.01337
        },
        {
          "timestamp": 1771016400000,
          "datetime": "2026-02-13T21:00:00",
          "open": 0.0612,
          "high": 0.0615,
          "low": 0.0592,
          "close": 0.0595,
          "volume": 489626.5,
          "close_time": 1771019999999,
          "quote_volume": 29581.82296,
          "trades": 312,
          "taker_buy_base": 179725.2,
          "taker_buy_quote": 10865.4973
        },
        {
          "timestamp": 1771020000000,
          "datetime": "2026-02-13T22:00:00",
          "open": 0.0596,
          "high": 0.0602,
          "low": 0.0587,
          "close": 0.0592,
          "volume": 394699.7,
          "close_time": 1771023599999,
          "quote_volume": 23487.15229,
          "trades": 218,
          "taker_buy_base": 248970.6,
          "taker_buy_quote": 14845.55615
        },
        {
          "timestamp": 1771023600000,
          "datetime": "2026-02-13T23:00:00",
          "open": 0.0592,
          "high": 0.0593,
          "low": 0.0572,
          "close": 0.0573,
          "volume": 605894.5,
          "close_time": 1771027199999,
          "quote_volume": 34961.40393,
          "trades": 258,
          "taker_buy_base": 271326.4,
          "taker_buy_quote": 15660.78511
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.0572,
          "high": 0.0587,
          "low": 0.0548,
          "close": 0.0555,
          "volume": 1422491.6,
          "close_time": 1771030799999,
          "quote_volume": 79774.17028,
          "trades": 507,
          "taker_buy_base": 552212.7,
          "taker_buy_quote": 31111.6113
        },
        {
          "timestamp": 1771030800000,
          "datetime": "2026-02-14T01:00:00",
          "open": 0.0558,
          "high": 0.0615,
          "low": 0.0556,
          "close": 0.057,
          "volume": 2260101.8,
          "close_time": 1771034399999,
          "quote_volume": 131638.85499,
          "trades": 1147,
          "taker_buy_base": 1178840.3,
          "taker_buy_quote": 68908.95069
        },
        {
          "timestamp": 1771034400000,
          "datetime": "2026-02-14T02:00:00",
          "open": 0.0569,
          "high": 0.0572,
          "low": 0.0559,
          "close": 0.0563,
          "volume": 332466.6,
          "close_time": 1771037999999,
          "quote_volume": 18813.52774,
          "trades": 235,
          "taker_buy_base": 168822.0,
          "taker_buy_quote": 9575.2665
        },
        {
          "timestamp": 1771038000000,
          "datetime": "2026-02-14T03:00:00",
          "open": 0.0562,
          "high": 0.0562,
          "low": 0.0556,
          "close": 0.0559,
          "volume": 104282.8,
          "close_time": 1771041599999,
          "quote_volume": 5830.45748,
          "trades": 78,
          "taker_buy_base": 46594.5,
          "taker_buy_quote": 2606.71247
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.056,
          "high": 0.0561,
          "low": 0.0553,
          "close": 0.0557,
          "volume": 419412.2,
          "close_time": 1771045199999,
          "quote_volume": 23331.58538,
          "trades": 139,
          "taker_buy_base": 135994.2,
          "taker_buy_quote": 7577.405
        },
        {
          "timestamp": 1771045200000,
          "datetime": "2026-02-14T05:00:00",
          "open": 0.0557,
          "high": 0.0567,
          "low": 0.0556,
          "close": 0.0557,
          "volume": 342513.9,
          "close_time": 1771048799999,
          "quote_volume": 19256.41682,
          "trades": 174,
          "taker_buy_base": 186607.4,
          "taker_buy_quote": 10510.7125
        },
        {
          "timestamp": 1771048800000,
          "datetime": "2026-02-14T06:00:00",
          "open": 0.0557,
          "high": 0.0559,
          "low": 0.0548,
          "close": 0.0552,
          "volume": 276516.3,
          "close_time": 1771052399999,
          "quote_volume": 15280.06198,
          "trades": 108,
          "taker_buy_base": 54376.1,
          "taker_buy_quote": 3010.47254
        },
        {
          "timestamp": 1771052400000,
          "datetime": "2026-02-14T07:00:00",
          "open": 0.0552,
          "high": 0.0558,
          "low": 0.0547,
          "close": 0.0557,
          "volume": 338750.4,
          "close_time": 1771055999999,
          "quote_volume": 18679.35564,
          "trades": 202,
          "taker_buy_base": 157555.8,
          "taker_buy_quote": 8698.09624
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.0559,
          "high": 0.064,
          "low": 0.0559,
          "close": 0.0616,
          "volume": 3736157.5,
          "close_time": 1771059599999,
          "quote_volume": 223548.8299,
          "trades": 2632,
          "taker_buy_base": 1846658.7,
          "taker_buy_quote": 111084.28075
        },
        {
          "timestamp": 1771059600000,
          "datetime": "2026-02-14T09:00:00",
          "open": 0.0615,
          "high": 0.0698,
          "low": 0.0611,
          "close": 0.0676,
          "volume": 4937283.3,
          "close_time": 1771063199999,
          "quote_volume": 330696.9775,
          "trades": 3846,
          "taker_buy_base": 2486603.5,
          "taker_buy_quote": 167094.21586
        },
        {
          "timestamp": 1771063200000,
          "datetime": "2026-02-14T10:00:00",
          "open": 0.0676,
          "high": 0.0683,
          "low": 0.0646,
          "close": 0.067,
          "volume": 2419466.0,
          "close_time": 1771066799999,
          "quote_volume": 160556.9302,
          "trades": 1491,
          "taker_buy_base": 1272403.3,
          "taker_buy_quote": 84709.63714
        },
        {
          "timestamp": 1771066800000,
          "datetime": "2026-02-14T11:00:00",
          "open": 0.0669,
          "high": 0.067,
          "low": 0.0617,
          "close": 0.0619,
          "volume": 1556750.4,
          "close_time": 1771070399999,
          "quote_volume": 99331.1337,
          "trades": 794,
          "taker_buy_base": 469883.8,
          "taker_buy_quote": 30055.5192
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.0618,
          "high": 0.0664,
          "low": 0.0602,
          "close": 0.0644,
          "volume": 2953086.7,
          "close_time": 1771073999999,
          "quote_volume": 189321.77406,
          "trades": 1539,
          "taker_buy_base": 1468257.0,
          "taker_buy_quote": 93950.42432
        },
        {
          "timestamp": 1771074000000,
          "datetime": "2026-02-14T13:00:00",
          "open": 0.0642,
          "high": 0.0646,
          "low": 0.0617,
          "close": 0.0626,
          "volume": 801849.1,
          "close_time": 1771077599999,
          "quote_volume": 50645.71256,
          "trades": 410,
          "taker_buy_base": 246819.9,
          "taker_buy_quote": 15605.25302
        },
        {
          "timestamp": 1771077600000,
          "datetime": "2026-02-14T14:00:00",
          "open": 0.0624,
          "high": 0.0633,
          "low": 0.0619,
          "close": 0.0625,
          "volume": 329041.2,
          "close_time": 1771081199999,
          "quote_volume": 20638.80271,
          "trades": 215,
          "taker_buy_base": 145062.6,
          "taker_buy_quote": 9102.09966
        },
        {
          "timestamp": 1771081200000,
          "datetime": "2026-02-14T15:00:00",
          "open": 0.0625,
          "high": 0.0634,
          "low": 0.0615,
          "close": 0.0619,
          "volume": 826327.3,
          "close_time": 1771084799999,
          "quote_volume": 51382.19,
          "trades": 285,
          "taker_buy_base": 215028.0,
          "taker_buy_quote": 13442.07244
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 0.0618,
          "high": 0.0621,
          "low": 0.0609,
          "close": 0.0617,
          "volume": 424490.0,
          "close_time": 1771088399999,
          "quote_volume": 26138.28667,
          "trades": 217,
          "taker_buy_base": 234073.4,
          "taker_buy_quote": 14422.91903
        },
        {
          "timestamp": 1771088400000,
          "datetime": "2026-02-14T17:00:00",
          "open": 0.0617,
          "high": 0.0622,
          "low": 0.0611,
          "close": 0.0613,
          "volume": 196358.6,
          "close_time": 1771091999999,
          "quote_volume": 12086.78209,
          "trades": 188,
          "taker_buy_base": 83116.9,
          "taker_buy_quote": 5118.76297
        },
        {
          "timestamp": 1771092000000,
          "datetime": "2026-02-14T18:00:00",
          "open": 0.0612,
          "high": 0.0616,
          "low": 0.0612,
          "close": 0.0616,
          "volume": 324846.1,
          "close_time": 1771095599999,
          "quote_volume": 19962.86239,
          "trades": 103,
          "taker_buy_base": 147838.1,
          "taker_buy_quote": 9081.26884
        },
        {
          "timestamp": 1771095600000,
          "datetime": "2026-02-14T19:00:00",
          "open": 0.0617,
          "high": 0.0622,
          "low": 0.0614,
          "close": 0.0615,
          "volume": 96661.4,
          "close_time": 1771099199999,
          "quote_volume": 5974.41248,
          "trades": 75,
          "taker_buy_base": 39907.9,
          "taker_buy_quote": 2466.06957
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 0.0614,
          "high": 0.0615,
          "low": 0.0606,
          "close": 0.0608,
          "volume": 254212.9,
          "close_time": 1771102799999,
          "quote_volume": 15530.80996,
          "trades": 128,
          "taker_buy_base": 110381.4,
          "taker_buy_quote": 6748.24722
        },
        {
          "timestamp": 1771102800000,
          "datetime": "2026-02-14T21:00:00",
          "open": 0.061,
          "high": 0.0614,
          "low": 0.0605,
          "close": 0.0612,
          "volume": 263948.8,
          "close_time": 1771106399999,
          "quote_volume": 16123.19418,
          "trades": 143,
          "taker_buy_base": 135364.5,
          "taker_buy_quote": 8276.25216
        },
        {
          "timestamp": 1771106400000,
          "datetime": "2026-02-14T22:00:00",
          "open": 0.0611,
          "high": 0.0616,
          "low": 0.0609,
          "close": 0.061,
          "volume": 488947.1,
          "close_time": 1771109999999,
          "quote_volume": 29930.49416,
          "trades": 118,
          "taker_buy_base": 72626.5,
          "taker_buy_quote": 4461.69173
        },
        {
          "timestamp": 1771110000000,
          "datetime": "2026-02-14T23:00:00",
          "open": 0.061,
          "high": 0.0613,
          "low": 0.0607,
          "close": 0.0612,
          "volume": 290490.3,
          "close_time": 1771113599999,
          "quote_volume": 17718.76442,
          "trades": 103,
          "taker_buy_base": 85070.5,
          "taker_buy_quote": 5185.15429
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.0612,
          "high": 0.0672,
          "low": 0.0598,
          "close": 0.0655,
          "volume": 3799294.5,
          "close_time": 1771117199999,
          "quote_volume": 243993.30702,
          "trades": 2458,
          "taker_buy_base": 2036363.4,
          "taker_buy_quote": 131116.51447
        },
        {
          "timestamp": 1771117200000,
          "datetime": "2026-02-15T01:00:00",
          "open": 0.0657,
          "high": 0.0689,
          "low": 0.0636,
          "close": 0.0642,
          "volume": 2086275.6,
          "close_time": 1771120799999,
          "quote_volume": 139015.0653,
          "trades": 1295,
          "taker_buy_base": 990504.4,
          "taker_buy_quote": 66135.51727
        },
        {
          "timestamp": 1771120800000,
          "datetime": "2026-02-15T02:00:00",
          "open": 0.0641,
          "high": 0.066,
          "low": 0.0636,
          "close": 0.0639,
          "volume": 502225.8,
          "close_time": 1771124399999,
          "quote_volume": 32471.93451,
          "trades": 252,
          "taker_buy_base": 231622.7,
          "taker_buy_quote": 15000.77355
        },
        {
          "timestamp": 1771124400000,
          "datetime": "2026-02-15T03:00:00",
          "open": 0.0638,
          "high": 0.0654,
          "low": 0.0635,
          "close": 0.0647,
          "volume": 1684954.6,
          "close_time": 1771127999999,
          "quote_volume": 108619.62555,
          "trades": 1106,
          "taker_buy_base": 809609.6,
          "taker_buy_quote": 52217.50495
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 0.0645,
          "high": 0.0651,
          "low": 0.0637,
          "close": 0.0646,
          "volume": 398919.0,
          "close_time": 1771131599999,
          "quote_volume": 25721.17915,
          "trades": 238,
          "taker_buy_base": 200314.6,
          "taker_buy_quote": 12928.91458
        },
        {
          "timestamp": 1771131600000,
          "datetime": "2026-02-15T05:00:00",
          "open": 0.0645,
          "high": 0.0655,
          "low": 0.0639,
          "close": 0.064,
          "volume": 234067.2,
          "close_time": 1771135199999,
          "quote_volume": 15123.05256,
          "trades": 124,
          "taker_buy_base": 78636.7,
          "taker_buy_quote": 5091.60463
        },
        {
          "timestamp": 1771135200000,
          "datetime": "2026-02-15T06:00:00",
          "open": 0.064,
          "high": 0.064,
          "low": 0.0629,
          "close": 0.0636,
          "volume": 473408.2,
          "close_time": 1771138799999,
          "quote_volume": 29887.05525,
          "trades": 157,
          "taker_buy_base": 136784.5,
          "taker_buy_quote": 8663.53208
        },
        {
          "timestamp": 1771138800000,
          "datetime": "2026-02-15T07:00:00",
          "open": 0.0637,
          "high": 0.0637,
          "low": 0.0625,
          "close": 0.0629,
          "volume": 299661.5,
          "close_time": 1771142399999,
          "quote_volume": 18880.48846,
          "trades": 178,
          "taker_buy_base": 69967.6,
          "taker_buy_quote": 4420.21442
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 0.0628,
          "high": 0.0632,
          "low": 0.061,
          "close": 0.0616,
          "volume": 477605.2,
          "close_time": 1771145999999,
          "quote_volume": 29689.71352,
          "trades": 263,
          "taker_buy_base": 164791.4,
          "taker_buy_quote": 10273.98843
        },
        {
          "timestamp": 1771146000000,
          "datetime": "2026-02-15T09:00:00",
          "open": 0.0617,
          "high": 0.0631,
          "low": 0.0615,
          "close": 0.0627,
          "volume": 568128.5,
          "close_time": 1771149599999,
          "quote_volume": 35445.81997,
          "trades": 236,
          "taker_buy_base": 333017.6,
          "taker_buy_quote": 20771.03003
        },
        {
          "timestamp": 1771149600000,
          "datetime": "2026-02-15T10:00:00",
          "open": 0.0628,
          "high": 0.0629,
          "low": 0.0617,
          "close": 0.0621,
          "volume": 448951.1,
          "close_time": 1771153199999,
          "quote_volume": 27969.9109,
          "trades": 185,
          "taker_buy_base": 96101.9,
          "taker_buy_quote": 5992.1102
        },
        {
          "timestamp": 1771153200000,
          "datetime": "2026-02-15T11:00:00",
          "open": 0.0622,
          "high": 0.0633,
          "low": 0.062,
          "close": 0.0626,
          "volume": 916046.8,
          "close_time": 1771156799999,
          "quote_volume": 57562.9971,
          "trades": 396,
          "taker_buy_base": 289526.8,
          "taker_buy_quote": 18200.07925
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 0.0627,
          "high": 0.0628,
          "low": 0.0598,
          "close": 0.0598,
          "volume": 441734.2,
          "close_time": 1771160399999,
          "quote_volume": 27146.74474,
          "trades": 257,
          "taker_buy_base": 71501.6,
          "taker_buy_quote": 4434.27589
        },
        {
          "timestamp": 1771160400000,
          "datetime": "2026-02-15T13:00:00",
          "open": 0.06,
          "high": 0.0603,
          "low": 0.0589,
          "close": 0.0594,
          "volume": 845197.3,
          "close_time": 1771163999999,
          "quote_volume": 50282.99656,
          "trades": 328,
          "taker_buy_base": 149125.6,
          "taker_buy_quote": 8900.88949
        },
        {
          "timestamp": 1771164000000,
          "datetime": "2026-02-15T14:00:00",
          "open": 0.0597,
          "high": 0.0599,
          "low": 0.0593,
          "close": 0.0598,
          "volume": 79691.6,
          "close_time": 1771167599999,
          "quote_volume": 4750.44167,
          "trades": 84,
          "taker_buy_base": 27797.7,
          "taker_buy_quote": 1658.56428
        },
        {
          "timestamp": 1771167600000,
          "datetime": "2026-02-15T15:00:00",
          "open": 0.0596,
          "high": 0.06,
          "low": 0.0591,
          "close": 0.0593,
          "volume": 600651.3,
          "close_time": 1771171199999,
          "quote_volume": 35682.5573,
          "trades": 174,
          "taker_buy_base": 102870.0,
          "taker_buy_quote": 6113.22748
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 0.0593,
          "high": 0.0593,
          "low": 0.058,
          "close": 0.0584,
          "volume": 769252.7,
          "close_time": 1771174799999,
          "quote_volume": 44825.46788,
          "trades": 177,
          "taker_buy_base": 493444.5,
          "taker_buy_quote": 28719.10011
        },
        {
          "timestamp": 1771174800000,
          "datetime": "2026-02-15T17:00:00",
          "open": 0.0584,
          "high": 0.0585,
          "low": 0.0571,
          "close": 0.0574,
          "volume": 525468.2,
          "close_time": 1771178399999,
          "quote_volume": 30401.58621,
          "trades": 214,
          "taker_buy_base": 144743.9,
          "taker_buy_quote": 8375.95419
        },
        {
          "timestamp": 1771178400000,
          "datetime": "2026-02-15T18:00:00",
          "open": 0.0573,
          "high": 0.0576,
          "low": 0.0567,
          "close": 0.0569,
          "volume": 212362.3,
          "close_time": 1771181999999,
          "quote_volume": 12103.09001,
          "trades": 104,
          "taker_buy_base": 57641.4,
          "taker_buy_quote": 3292.59831
        },
        {
          "timestamp": 1771182000000,
          "datetime": "2026-02-15T19:00:00",
          "open": 0.0569,
          "high": 0.0569,
          "low": 0.056,
          "close": 0.0563,
          "volume": 243313.6,
          "close_time": 1771185599999,
          "quote_volume": 13726.25295,
          "trades": 115,
          "taker_buy_base": 117947.0,
          "taker_buy_quote": 6649.32345
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 0.0562,
          "high": 0.0571,
          "low": 0.0561,
          "close": 0.0569,
          "volume": 330936.5,
          "close_time": 1771189199999,
          "quote_volume": 18677.19245,
          "trades": 83,
          "taker_buy_base": 256135.3,
          "taker_buy_quote": 14454.78506
        },
        {
          "timestamp": 1771189200000,
          "datetime": "2026-02-15T21:00:00",
          "open": 0.057,
          "high": 0.0576,
          "low": 0.057,
          "close": 0.0575,
          "volume": 222758.0,
          "close_time": 1771192799999,
          "quote_volume": 12760.49748,
          "trades": 82,
          "taker_buy_base": 45057.9,
          "taker_buy_quote": 2584.01051
        },
        {
          "timestamp": 1771192800000,
          "datetime": "2026-02-15T22:00:00",
          "open": 0.0575,
          "high": 0.0586,
          "low": 0.0574,
          "close": 0.0586,
          "volume": 256464.6,
          "close_time": 1771196399999,
          "quote_volume": 14912.79281,
          "trades": 109,
          "taker_buy_base": 169822.9,
          "taker_buy_quote": 9897.72639
        },
        {
          "timestamp": 1771196400000,
          "datetime": "2026-02-15T23:00:00",
          "open": 0.0587,
          "high": 0.0598,
          "low": 0.0583,
          "close": 0.0592,
          "volume": 137350.0,
          "close_time": 1771199999999,
          "quote_volume": 8086.68943,
          "trades": 91,
          "taker_buy_base": 95383.3,
          "taker_buy_quote": 5615.5607
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.0587,
          "high": 0.0639,
          "low": 0.0582,
          "close": 0.0627,
          "volume": 3470039.0,
          "close_time": 1771203599999,
          "quote_volume": 211787.91772,
          "trades": 1288,
          "taker_buy_base": 1809341.9,
          "taker_buy_quote": 110610.11869
        },
        {
          "timestamp": 1771203600000,
          "datetime": "2026-02-16T01:00:00",
          "open": 0.0626,
          "high": 0.0631,
          "low": 0.0613,
          "close": 0.0615,
          "volume": 696808.1,
          "close_time": 1771207199999,
          "quote_volume": 43256.83345,
          "trades": 303,
          "taker_buy_base": 341934.8,
          "taker_buy_quote": 21231.99036
        },
        {
          "timestamp": 1771207200000,
          "datetime": "2026-02-16T02:00:00",
          "open": 0.0613,
          "high": 0.0619,
          "low": 0.0606,
          "close": 0.0606,
          "volume": 122865.3,
          "close_time": 1771210799999,
          "quote_volume": 7517.17967,
          "trades": 89,
          "taker_buy_base": 52329.0,
          "taker_buy_quote": 3206.52729
        },
        {
          "timestamp": 1771210800000,
          "datetime": "2026-02-16T03:00:00",
          "open": 0.0607,
          "high": 0.0613,
          "low": 0.0606,
          "close": 0.0609,
          "volume": 219534.6,
          "close_time": 1771214399999,
          "quote_volume": 13362.15028,
          "trades": 72,
          "taker_buy_base": 75118.6,
          "taker_buy_quote": 4575.08948
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 0.061,
          "high": 0.0612,
          "low": 0.0599,
          "close": 0.0599,
          "volume": 183167.0,
          "close_time": 1771217999999,
          "quote_volume": 11106.21078,
          "trades": 84,
          "taker_buy_base": 77418.3,
          "taker_buy_quote": 4705.99393
        },
        {
          "timestamp": 1771218000000,
          "datetime": "2026-02-16T05:00:00",
          "open": 0.0598,
          "high": 0.0599,
          "low": 0.0581,
          "close": 0.0588,
          "volume": 923905.4,
          "close_time": 1771221599999,
          "quote_volume": 54199.04226,
          "trades": 254,
          "taker_buy_base": 95333.1,
          "taker_buy_quote": 5596.93293
        },
        {
          "timestamp": 1771221600000,
          "datetime": "2026-02-16T06:00:00",
          "open": 0.0587,
          "high": 0.0602,
          "low": 0.0587,
          "close": 0.0597,
          "volume": 166654.9,
          "close_time": 1771225199999,
          "quote_volume": 9903.12283,
          "trades": 104,
          "taker_buy_base": 57554.2,
          "taker_buy_quote": 3442.44656
        },
        {
          "timestamp": 1771225200000,
          "datetime": "2026-02-16T07:00:00",
          "open": 0.0596,
          "high": 0.0597,
          "low": 0.0584,
          "close": 0.0587,
          "volume": 112273.4,
          "close_time": 1771228799999,
          "quote_volume": 6613.85124,
          "trades": 75,
          "taker_buy_base": 33512.8,
          "taker_buy_quote": 1972.959
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 0.0587,
          "high": 0.06,
          "low": 0.0585,
          "close": 0.0597,
          "volume": 138597.4,
          "close_time": 1771232399999,
          "quote_volume": 8244.00357,
          "trades": 99,
          "taker_buy_base": 53303.4,
          "taker_buy_quote": 3167.64035
        },
        {
          "timestamp": 1771232400000,
          "datetime": "2026-02-16T09:00:00",
          "open": 0.0596,
          "high": 0.0597,
          "low": 0.059,
          "close": 0.059,
          "volume": 51328.0,
          "close_time": 1771235999999,
          "quote_volume": 3047.44388,
          "trades": 39,
          "taker_buy_base": 21636.9,
          "taker_buy_quote": 1283.60947
        },
        {
          "timestamp": 1771236000000,
          "datetime": "2026-02-16T10:00:00",
          "open": 0.059,
          "high": 0.0602,
          "low": 0.059,
          "close": 0.0592,
          "volume": 102999.9,
          "close_time": 1771239599999,
          "quote_volume": 6136.47261,
          "trades": 71,
          "taker_buy_base": 43859.2,
          "taker_buy_quote": 2620.35781
        },
        {
          "timestamp": 1771239600000,
          "datetime": "2026-02-16T11:00:00",
          "open": 0.0592,
          "high": 0.0596,
          "low": 0.0586,
          "close": 0.059,
          "volume": 121584.4,
          "close_time": 1771243199999,
          "quote_volume": 7207.08554,
          "trades": 72,
          "taker_buy_base": 30042.6,
          "taker_buy_quote": 1780.45639
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 0.0592,
          "high": 0.0602,
          "low": 0.059,
          "close": 0.0602,
          "volume": 153655.0,
          "close_time": 1771246799999,
          "quote_volume": 9196.26481,
          "trades": 85,
          "taker_buy_base": 57460.6,
          "taker_buy_quote": 3441.33613
        },
        {
          "timestamp": 1771246800000,
          "datetime": "2026-02-16T13:00:00",
          "open": 0.0602,
          "high": 0.0604,
          "low": 0.0588,
          "close": 0.0591,
          "volume": 789283.5,
          "close_time": 1771250399999,
          "quote_volume": 47031.64101,
          "trades": 278,
          "taker_buy_base": 515309.6,
          "taker_buy_quote": 30690.66766
        },
        {
          "timestamp": 1771250400000,
          "datetime": "2026-02-16T14:00:00",
          "open": 0.059,
          "high": 0.0594,
          "low": 0.0589,
          "close": 0.0592,
          "volume": 61552.7,
          "close_time": 1771253999999,
          "quote_volume": 3643.73445,
          "trades": 40,
          "taker_buy_base": 38807.9,
          "taker_buy_quote": 2296.32833
        },
        {
          "timestamp": 1771254000000,
          "datetime": "2026-02-16T15:00:00",
          "open": 0.0592,
          "high": 0.0597,
          "low": 0.0585,
          "close": 0.0587,
          "volume": 166421.2,
          "close_time": 1771257599999,
          "quote_volume": 9809.16593,
          "trades": 90,
          "taker_buy_base": 74633.6,
          "taker_buy_quote": 4398.2801
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 0.0588,
          "high": 0.0596,
          "low": 0.0588,
          "close": 0.0592,
          "volume": 154649.8,
          "close_time": 1771261199999,
          "quote_volume": 9149.27171,
          "trades": 73,
          "taker_buy_base": 74997.6,
          "taker_buy_quote": 4432.12339
        },
        {
          "timestamp": 1771261200000,
          "datetime": "2026-02-16T17:00:00",
          "open": 0.0592,
          "high": 0.0595,
          "low": 0.0591,
          "close": 0.0593,
          "volume": 184140.0,
          "close_time": 1771264799999,
          "quote_volume": 10909.79537,
          "trades": 73,
          "taker_buy_base": 108869.8,
          "taker_buy_quote": 6448.94334
        },
        {
          "timestamp": 1771264800000,
          "datetime": "2026-02-16T18:00:00",
          "open": 0.0595,
          "high": 0.0692,
          "low": 0.0595,
          "close": 0.0641,
          "volume": 7619868.8,
          "close_time": 1771268399999,
          "quote_volume": 496716.20389,
          "trades": 3829,
          "taker_buy_base": 3776621.6,
          "taker_buy_quote": 246776.32331
        },
        {
          "timestamp": 1771268400000,
          "datetime": "2026-02-16T19:00:00",
          "open": 0.0643,
          "high": 0.0643,
          "low": 0.0605,
          "close": 0.061,
          "volume": 1313662.1,
          "close_time": 1771271999999,
          "quote_volume": 81394.37539,
          "trades": 534,
          "taker_buy_base": 390871.2,
          "taker_buy_quote": 24215.8692
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 0.0608,
          "high": 0.0617,
          "low": 0.0606,
          "close": 0.0616,
          "volume": 331673.4,
          "close_time": 1771275599999,
          "quote_volume": 20284.45297,
          "trades": 189,
          "taker_buy_base": 90550.8,
          "taker_buy_quote": 5532.12756
        },
        {
          "timestamp": 1771275600000,
          "datetime": "2026-02-16T21:00:00",
          "open": 0.0617,
          "high": 0.0645,
          "low": 0.0616,
          "close": 0.0623,
          "volume": 1349552.1,
          "close_time": 1771279199999,
          "quote_volume": 85077.06432,
          "trades": 574,
          "taker_buy_base": 665209.4,
          "taker_buy_quote": 42036.19298
        },
        {
          "timestamp": 1771279200000,
          "datetime": "2026-02-16T22:00:00",
          "open": 0.0622,
          "high": 0.0626,
          "low": 0.0614,
          "close": 0.0626,
          "volume": 652877.1,
          "close_time": 1771282799999,
          "quote_volume": 40389.6295,
          "trades": 207,
          "taker_buy_base": 363418.4,
          "taker_buy_quote": 22501.71776
        },
        {
          "timestamp": 1771282800000,
          "datetime": "2026-02-16T23:00:00",
          "open": 0.0627,
          "high": 0.0637,
          "low": 0.062,
          "close": 0.0633,
          "volume": 315993.3,
          "close_time": 1771286399999,
          "quote_volume": 19831.68267,
          "trades": 135,
          "taker_buy_base": 198630.3,
          "taker_buy_quote": 12500.7683
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.0632,
          "high": 0.065,
          "low": 0.0612,
          "close": 0.0614,
          "volume": 706411.0,
          "close_time": 1771289999999,
          "quote_volume": 44646.64787,
          "trades": 366,
          "taker_buy_base": 188186.5,
          "taker_buy_quote": 11939.91585
        },
        {
          "timestamp": 1771290000000,
          "datetime": "2026-02-17T01:00:00",
          "open": 0.0611,
          "high": 0.0617,
          "low": 0.0609,
          "close": 0.0614,
          "volume": 158715.9,
          "close_time": 1771293599999,
          "quote_volume": 9734.07341,
          "trades": 84,
          "taker_buy_base": 79704.8,
          "taker_buy_quote": 4890.52116
        },
        {
          "timestamp": 1771293600000,
          "datetime": "2026-02-17T02:00:00",
          "open": 0.0613,
          "high": 0.0617,
          "low": 0.0609,
          "close": 0.0613,
          "volume": 52985.5,
          "close_time": 1771297199999,
          "quote_volume": 3251.24313,
          "trades": 40,
          "taker_buy_base": 9948.0,
          "taker_buy_quote": 610.43324
        },
        {
          "timestamp": 1771297200000,
          "datetime": "2026-02-17T03:00:00",
          "open": 0.0613,
          "high": 0.0615,
          "low": 0.0611,
          "close": 0.0611,
          "volume": 30369.7,
          "close_time": 1771300799999,
          "quote_volume": 1861.82494,
          "trades": 19,
          "taker_buy_base": 12349.8,
          "taker_buy_quote": 758.65291
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.0611,
          "high": 0.0616,
          "low": 0.0609,
          "close": 0.0614,
          "volume": 21304.2,
          "close_time": 1771304399999,
          "quote_volume": 1304.52888,
          "trades": 14,
          "taker_buy_base": 6285.5,
          "taker_buy_quote": 385.40744
        },
        {
          "timestamp": 1771304400000,
          "datetime": "2026-02-17T05:00:00",
          "open": 0.061,
          "high": 0.0615,
          "low": 0.0608,
          "close": 0.0614,
          "volume": 92860.6,
          "close_time": 1771307999999,
          "quote_volume": 5691.88794,
          "trades": 51,
          "taker_buy_base": 57750.2,
          "taker_buy_quote": 3544.62599
        },
        {
          "timestamp": 1771308000000,
          "datetime": "2026-02-17T06:00:00",
          "open": 0.0612,
          "high": 0.0618,
          "low": 0.0609,
          "close": 0.0612,
          "volume": 656546.0,
          "close_time": 1771311599999,
          "quote_volume": 40401.09394,
          "trades": 222,
          "taker_buy_base": 204061.0,
          "taker_buy_quote": 12552.45362
        },
        {
          "timestamp": 1771311600000,
          "datetime": "2026-02-17T07:00:00",
          "open": 0.0612,
          "high": 0.0614,
          "low": 0.0609,
          "close": 0.0614,
          "volume": 90426.1,
          "close_time": 1771315199999,
          "quote_volume": 5533.18106,
          "trades": 39,
          "taker_buy_base": 15296.7,
          "taker_buy_quote": 937.04049
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.0614,
          "high": 0.0614,
          "low": 0.0604,
          "close": 0.0606,
          "volume": 163215.9,
          "close_time": 1771318799999,
          "quote_volume": 9953.33723,
          "trades": 76,
          "taker_buy_base": 85864.0,
          "taker_buy_quote": 5246.11891
        },
        {
          "timestamp": 1771318800000,
          "datetime": "2026-02-17T09:00:00",
          "open": 0.0606,
          "high": 0.0608,
          "low": 0.0604,
          "close": 0.0607,
          "volume": 85279.3,
          "close_time": 1771322399999,
          "quote_volume": 5162.36628,
          "trades": 54,
          "taker_buy_base": 21700.0,
          "taker_buy_quote": 1313.585
        },
        {
          "timestamp": 1771322400000,
          "datetime": "2026-02-17T10:00:00",
          "open": 0.0608,
          "high": 0.0609,
          "low": 0.06,
          "close": 0.0602,
          "volume": 268287.7,
          "close_time": 1771325999999,
          "quote_volume": 16226.26579,
          "trades": 114,
          "taker_buy_base": 116387.7,
          "taker_buy_quote": 7036.61042
        },
        {
          "timestamp": 1771326000000,
          "datetime": "2026-02-17T11:00:00",
          "open": 0.0602,
          "high": 0.0605,
          "low": 0.06,
          "close": 0.0601,
          "volume": 227932.8,
          "close_time": 1771329599999,
          "quote_volume": 13734.82321,
          "trades": 100,
          "taker_buy_base": 43327.8,
          "taker_buy_quote": 2612.34302
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.0601,
          "high": 0.0605,
          "low": 0.06,
          "close": 0.0601,
          "volume": 79630.8,
          "close_time": 1771333199999,
          "quote_volume": 4792.87842,
          "trades": 52,
          "taker_buy_base": 42641.5,
          "taker_buy_quote": 2565.93802
        },
        {
          "timestamp": 1771333200000,
          "datetime": "2026-02-17T13:00:00",
          "open": 0.0601,
          "high": 0.0608,
          "low": 0.0599,
          "close": 0.0605,
          "volume": 76586.8,
          "close_time": 1771336799999,
          "quote_volume": 4623.40965,
          "trades": 62,
          "taker_buy_base": 48121.4,
          "taker_buy_quote": 2906.1794
        },
        {
          "timestamp": 1771336800000,
          "datetime": "2026-02-17T14:00:00",
          "open": 0.0603,
          "high": 0.0605,
          "low": 0.0592,
          "close": 0.0593,
          "volume": 75187.6,
          "close_time": 1771340399999,
          "quote_volume": 4493.85354,
          "trades": 66,
          "taker_buy_base": 22144.6,
          "taker_buy_quote": 1320.33724
        },
        {
          "timestamp": 1771340400000,
          "datetime": "2026-02-17T15:00:00",
          "open": 0.0595,
          "high": 0.06,
          "low": 0.0594,
          "close": 0.0599,
          "volume": 56963.1,
          "close_time": 1771343999999,
          "quote_volume": 3404.41078,
          "trades": 29,
          "taker_buy_base": 11688.5,
          "taker_buy_quote": 697.74232
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.0604,
          "high": 0.0609,
          "low": 0.0603,
          "close": 0.0604,
          "volume": 169439.0,
          "close_time": 1771347599999,
          "quote_volume": 10272.49143,
          "trades": 85,
          "taker_buy_base": 120911.2,
          "taker_buy_quote": 7332.29079
        },
        {
          "timestamp": 1771347600000,
          "datetime": "2026-02-17T17:00:00",
          "open": 0.0606,
          "high": 0.0607,
          "low": 0.0598,
          "close": 0.0601,
          "volume": 174429.6,
          "close_time": 1771351199999,
          "quote_volume": 10462.65933,
          "trades": 52,
          "taker_buy_base": 139429.2,
          "taker_buy_quote": 8351.35983
        },
        {
          "timestamp": 1771351200000,
          "datetime": "2026-02-17T18:00:00",
          "open": 0.06,
          "high": 0.061,
          "low": 0.0599,
          "close": 0.0608,
          "volume": 169759.7,
          "close_time": 1771354799999,
          "quote_volume": 10292.34666,
          "trades": 63,
          "taker_buy_base": 21747.9,
          "taker_buy_quote": 1319.02934
        },
        {
          "timestamp": 1771354800000,
          "datetime": "2026-02-17T19:00:00",
          "open": 0.0606,
          "high": 0.0609,
          "low": 0.0605,
          "close": 0.0605,
          "volume": 15961.7,
          "close_time": 1771358399999,
          "quote_volume": 967.6044,
          "trades": 23,
          "taker_buy_base": 12868.0,
          "taker_buy_quote": 780.04935
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.0606,
          "high": 0.0606,
          "low": 0.0601,
          "close": 0.0601,
          "volume": 193245.9,
          "close_time": 1771361999999,
          "quote_volume": 11646.02215,
          "trades": 53,
          "taker_buy_base": 19596.7,
          "taker_buy_quote": 1181.23923
        },
        {
          "timestamp": 1771362000000,
          "datetime": "2026-02-17T21:00:00",
          "open": 0.0602,
          "high": 0.0604,
          "low": 0.0602,
          "close": 0.0603,
          "volume": 54739.4,
          "close_time": 1771365599999,
          "quote_volume": 3300.85346,
          "trades": 37,
          "taker_buy_base": 31101.7,
          "taker_buy_quote": 1875.62651
        },
        {
          "timestamp": 1771365600000,
          "datetime": "2026-02-17T22:00:00",
          "open": 0.0604,
          "high": 0.0606,
          "low": 0.0602,
          "close": 0.0603,
          "volume": 187640.6,
          "close_time": 1771369199999,
          "quote_volume": 11334.6424,
          "trades": 41,
          "taker_buy_base": 140577.3,
          "taker_buy_quote": 8492.08317
        },
        {
          "timestamp": 1771369200000,
          "datetime": "2026-02-17T23:00:00",
          "open": 0.0603,
          "high": 0.0604,
          "low": 0.0601,
          "close": 0.0602,
          "volume": 52302.6,
          "close_time": 1771372799999,
          "quote_volume": 3150.79619,
          "trades": 33,
          "taker_buy_base": 20642.1,
          "taker_buy_quote": 1243.91162
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.06,
          "high": 0.06,
          "low": 0.0587,
          "close": 0.0589,
          "volume": 602532.1,
          "close_time": 1771376399999,
          "quote_volume": 35795.96571,
          "trades": 212,
          "taker_buy_base": 210855.5,
          "taker_buy_quote": 12532.38419
        },
        {
          "timestamp": 1771376400000,
          "datetime": "2026-02-18T01:00:00",
          "open": 0.0589,
          "high": 0.0593,
          "low": 0.0586,
          "close": 0.059,
          "volume": 682999.8,
          "close_time": 1771379999999,
          "quote_volume": 40151.7286,
          "trades": 138,
          "taker_buy_base": 408695.5,
          "taker_buy_quote": 24000.64069
        },
        {
          "timestamp": 1771380000000,
          "datetime": "2026-02-18T02:00:00",
          "open": 0.0592,
          "high": 0.0592,
          "low": 0.0583,
          "close": 0.059,
          "volume": 119834.5,
          "close_time": 1771383599999,
          "quote_volume": 7034.35555,
          "trades": 68,
          "taker_buy_base": 41820.8,
          "taker_buy_quote": 2461.77591
        },
        {
          "timestamp": 1771383600000,
          "datetime": "2026-02-18T03:00:00",
          "open": 0.0589,
          "high": 0.0589,
          "low": 0.0587,
          "close": 0.0588,
          "volume": 15601.3,
          "close_time": 1771387199999,
          "quote_volume": 917.31454,
          "trades": 24,
          "taker_buy_base": 2507.7,
          "taker_buy_quote": 147.61427
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.0589,
          "high": 0.0589,
          "low": 0.0585,
          "close": 0.0587,
          "volume": 208392.1,
          "close_time": 1771390799999,
          "quote_volume": 12194.80251,
          "trades": 43,
          "taker_buy_base": 180595.3,
          "taker_buy_quote": 10567.72135
        },
        {
          "timestamp": 1771390800000,
          "datetime": "2026-02-18T05:00:00",
          "open": 0.0587,
          "high": 0.0589,
          "low": 0.0584,
          "close": 0.0585,
          "volume": 92028.1,
          "close_time": 1771394399999,
          "quote_volume": 5394.74432,
          "trades": 58,
          "taker_buy_base": 57648.6,
          "taker_buy_quote": 3380.25996
        },
        {
          "timestamp": 1771394400000,
          "datetime": "2026-02-18T06:00:00",
          "open": 0.0584,
          "high": 0.0585,
          "low": 0.0581,
          "close": 0.0583,
          "volume": 529013.3,
          "close_time": 1771397999999,
          "quote_volume": 30885.72596,
          "trades": 124,
          "taker_buy_base": 268702.1,
          "taker_buy_quote": 15681.1916
        },
        {
          "timestamp": 1771398000000,
          "datetime": "2026-02-18T07:00:00",
          "open": 0.0583,
          "high": 0.0585,
          "low": 0.0581,
          "close": 0.0583,
          "volume": 254284.1,
          "close_time": 1771401599999,
          "quote_volume": 14847.46573,
          "trades": 72,
          "taker_buy_base": 19468.3,
          "taker_buy_quote": 1137.44728
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.0583,
          "high": 0.0585,
          "low": 0.0582,
          "close": 0.0582,
          "volume": 44145.3,
          "close_time": 1771405199999,
          "quote_volume": 2575.69607,
          "trades": 44,
          "taker_buy_base": 18553.4,
          "taker_buy_quote": 1083.40166
        },
        {
          "timestamp": 1771405200000,
          "datetime": "2026-02-18T09:00:00",
          "open": 0.0582,
          "high": 0.0588,
          "low": 0.0582,
          "close": 0.0584,
          "volume": 109007.7,
          "close_time": 1771408799999,
          "quote_volume": 6354.01788,
          "trades": 41,
          "taker_buy_base": 77266.6,
          "taker_buy_quote": 4506.10652
        },
        {
          "timestamp": 1771408800000,
          "datetime": "2026-02-18T10:00:00",
          "open": 0.0585,
          "high": 0.0599,
          "low": 0.0585,
          "close": 0.0594,
          "volume": 399358.4,
          "close_time": 1771412399999,
          "quote_volume": 23761.01006,
          "trades": 310,
          "taker_buy_base": 194371.8,
          "taker_buy_quote": 11580.65583
        },
        {
          "timestamp": 1771412400000,
          "datetime": "2026-02-18T11:00:00",
          "open": 0.0593,
          "high": 0.0594,
          "low": 0.0586,
          "close": 0.0589,
          "volume": 256702.8,
          "close_time": 1771415999999,
          "quote_volume": 15152.4778,
          "trades": 140,
          "taker_buy_base": 96833.9,
          "taker_buy_quote": 5713.61426
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.0589,
          "high": 0.059,
          "low": 0.0582,
          "close": 0.0582,
          "volume": 160123.2,
          "close_time": 1771419599999,
          "quote_volume": 9361.55676,
          "trades": 79,
          "taker_buy_base": 75371.4,
          "taker_buy_quote": 4412.1214
        },
        {
          "timestamp": 1771419600000,
          "datetime": "2026-02-18T13:00:00",
          "open": 0.0582,
          "high": 0.0582,
          "low": 0.0574,
          "close": 0.0575,
          "volume": 220144.6,
          "close_time": 1771423199999,
          "quote_volume": 12711.92767,
          "trades": 138,
          "taker_buy_base": 94484.6,
          "taker_buy_quote": 5457.09576
        },
        {
          "timestamp": 1771423200000,
          "datetime": "2026-02-18T14:00:00",
          "open": 0.0576,
          "high": 0.0577,
          "low": 0.0572,
          "close": 0.0576,
          "volume": 157779.4,
          "close_time": 1771426799999,
          "quote_volume": 9061.27094,
          "trades": 92,
          "taker_buy_base": 34191.5,
          "taker_buy_quote": 1964.46082
        },
        {
          "timestamp": 1771426800000,
          "datetime": "2026-02-18T15:00:00",
          "open": 0.0576,
          "high": 0.0582,
          "low": 0.0576,
          "close": 0.0577,
          "volume": 475053.6,
          "close_time": 1771430399999,
          "quote_volume": 27543.28371,
          "trades": 110,
          "taker_buy_base": 116540.7,
          "taker_buy_quote": 6757.36117
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.0576,
          "high": 0.0576,
          "low": 0.0572,
          "close": 0.0573,
          "volume": 71358.9,
          "close_time": 1771433999999,
          "quote_volume": 4096.38974,
          "trades": 47,
          "taker_buy_base": 9443.7,
          "taker_buy_quote": 541.58747
        },
        {
          "timestamp": 1771434000000,
          "datetime": "2026-02-18T17:00:00",
          "open": 0.0573,
          "high": 0.0577,
          "low": 0.0573,
          "close": 0.0573,
          "volume": 43342.1,
          "close_time": 1771437599999,
          "quote_volume": 2489.0312,
          "trades": 30,
          "taker_buy_base": 10282.3,
          "taker_buy_quote": 591.8321
        },
        {
          "timestamp": 1771437600000,
          "datetime": "2026-02-18T18:00:00",
          "open": 0.0574,
          "high": 0.0574,
          "low": 0.0565,
          "close": 0.0566,
          "volume": 195174.8,
          "close_time": 1771441199999,
          "quote_volume": 11063.55173,
          "trades": 94,
          "taker_buy_base": 66737.4,
          "taker_buy_quote": 3780.42224
        },
        {
          "timestamp": 1771441200000,
          "datetime": "2026-02-18T19:00:00",
          "open": 0.0566,
          "high": 0.0566,
          "low": 0.0561,
          "close": 0.0566,
          "volume": 622659.3,
          "close_time": 1771444799999,
          "quote_volume": 35045.16803,
          "trades": 223,
          "taker_buy_base": 312952.5,
          "taker_buy_quote": 17601.31998
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.0565,
          "high": 0.0565,
          "low": 0.056,
          "close": 0.0562,
          "volume": 199068.7,
          "close_time": 1771448399999,
          "quote_volume": 11193.17571,
          "trades": 75,
          "taker_buy_base": 45274.9,
          "taker_buy_quote": 2544.44094
        },
        {
          "timestamp": 1771448400000,
          "datetime": "2026-02-18T21:00:00",
          "open": 0.0562,
          "high": 0.0565,
          "low": 0.056,
          "close": 0.0561,
          "volume": 52442.9,
          "close_time": 1771451999999,
          "quote_volume": 2948.98923,
          "trades": 27,
          "taker_buy_base": 19458.2,
          "taker_buy_quote": 1095.30138
        },
        {
          "timestamp": 1771452000000,
          "datetime": "2026-02-18T22:00:00",
          "open": 0.0558,
          "high": 0.0562,
          "low": 0.0556,
          "close": 0.0561,
          "volume": 141489.1,
          "close_time": 1771455599999,
          "quote_volume": 7909.1591,
          "trades": 55,
          "taker_buy_base": 56778.8,
          "taker_buy_quote": 3174.50668
        },
        {
          "timestamp": 1771455600000,
          "datetime": "2026-02-18T23:00:00",
          "open": 0.0561,
          "high": 0.0562,
          "low": 0.0556,
          "close": 0.0556,
          "volume": 103513.7,
          "close_time": 1771459199999,
          "quote_volume": 5786.78763,
          "trades": 55,
          "taker_buy_base": 35243.0,
          "taker_buy_quote": 1967.38831
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.0556,
          "high": 0.0599,
          "low": 0.0554,
          "close": 0.0569,
          "volume": 1882017.1,
          "close_time": 1771462799999,
          "quote_volume": 108062.24113,
          "trades": 593,
          "taker_buy_base": 998619.3,
          "taker_buy_quote": 57238.27871
        },
        {
          "timestamp": 1771462800000,
          "datetime": "2026-02-19T01:00:00",
          "open": 0.0572,
          "high": 0.0604,
          "low": 0.0569,
          "close": 0.0584,
          "volume": 1261541.7,
          "close_time": 1771466399999,
          "quote_volume": 73933.8483,
          "trades": 385,
          "taker_buy_base": 590776.9,
          "taker_buy_quote": 34651.12746
        },
        {
          "timestamp": 1771466400000,
          "datetime": "2026-02-19T02:00:00",
          "open": 0.0584,
          "high": 0.0597,
          "low": 0.0582,
          "close": 0.0589,
          "volume": 531815.9,
          "close_time": 1771469999999,
          "quote_volume": 31318.31093,
          "trades": 130,
          "taker_buy_base": 185509.3,
          "taker_buy_quote": 10932.40049
        },
        {
          "timestamp": 1771470000000,
          "datetime": "2026-02-19T03:00:00",
          "open": 0.0586,
          "high": 0.0586,
          "low": 0.0575,
          "close": 0.0576,
          "volume": 235773.2,
          "close_time": 1771473599999,
          "quote_volume": 13665.72555,
          "trades": 67,
          "taker_buy_base": 111637.1,
          "taker_buy_quote": 6469.16797
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.0575,
          "high": 0.0585,
          "low": 0.0574,
          "close": 0.0582,
          "volume": 99529.8,
          "close_time": 1771477199999,
          "quote_volume": 5770.07095,
          "trades": 46,
          "taker_buy_base": 71872.5,
          "taker_buy_quote": 4173.40166
        },
        {
          "timestamp": 1771477200000,
          "datetime": "2026-02-19T05:00:00",
          "open": 0.0582,
          "high": 0.0584,
          "low": 0.0579,
          "close": 0.0582,
          "volume": 93361.8,
          "close_time": 1771480799999,
          "quote_volume": 5414.34151,
          "trades": 31,
          "taker_buy_base": 43369.4,
          "taker_buy_quote": 2513.40498
        },
        {
          "timestamp": 1771480800000,
          "datetime": "2026-02-19T06:00:00",
          "open": 0.0583,
          "high": 0.0592,
          "low": 0.0583,
          "close": 0.0591,
          "volume": 123263.4,
          "close_time": 1771484399999,
          "quote_volume": 7240.16585,
          "trades": 57,
          "taker_buy_base": 57967.0,
          "taker_buy_quote": 3400.13294
        },
        {
          "timestamp": 1771484400000,
          "datetime": "2026-02-19T07:00:00",
          "open": 0.0592,
          "high": 0.065,
          "low": 0.059,
          "close": 0.061,
          "volume": 4544187.8,
          "close_time": 1771487999999,
          "quote_volume": 284529.19584,
          "trades": 1316,
          "taker_buy_base": 2230294.6,
          "taker_buy_quote": 140209.10187
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.061,
          "high": 0.0612,
          "low": 0.0591,
          "close": 0.0605,
          "volume": 1628134.3,
          "close_time": 1771491599999,
          "quote_volume": 98379.11873,
          "trades": 426,
          "taker_buy_base": 631270.2,
          "taker_buy_quote": 38140.19696
        },
        {
          "timestamp": 1771491600000,
          "datetime": "2026-02-19T09:00:00",
          "open": 0.0605,
          "high": 0.0638,
          "low": 0.0602,
          "close": 0.0631,
          "volume": 2144304.2,
          "close_time": 1771495199999,
          "quote_volume": 133362.07831,
          "trades": 694,
          "taker_buy_base": 1167580.1,
          "taker_buy_quote": 72775.58994
        },
        {
          "timestamp": 1771495200000,
          "datetime": "2026-02-19T10:00:00",
          "open": 0.0631,
          "high": 0.0687,
          "low": 0.0631,
          "close": 0.0661,
          "volume": 8361704.5,
          "close_time": 1771498799999,
          "quote_volume": 555476.53288,
          "trades": 2044,
          "taker_buy_base": 3335404.2,
          "taker_buy_quote": 220406.08732
        },
        {
          "timestamp": 1771498800000,
          "datetime": "2026-02-19T11:00:00",
          "open": 0.0658,
          "high": 0.0714,
          "low": 0.0651,
          "close": 0.0672,
          "volume": 6430737.1,
          "close_time": 1771502399999,
          "quote_volume": 441501.44083,
          "trades": 2891,
          "taker_buy_base": 3016874.8,
          "taker_buy_quote": 207185.36312
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.0672,
          "high": 0.0709,
          "low": 0.0659,
          "close": 0.0702,
          "volume": 3449651.1,
          "close_time": 1771505999999,
          "quote_volume": 235312.45298,
          "trades": 1648,
          "taker_buy_base": 2053008.5,
          "taker_buy_quote": 139838.63689
        },
        {
          "timestamp": 1771506000000,
          "datetime": "2026-02-19T13:00:00",
          "open": 0.0702,
          "high": 0.0702,
          "low": 0.0659,
          "close": 0.0664,
          "volume": 2624539.6,
          "close_time": 1771509599999,
          "quote_volume": 178991.03467,
          "trades": 1426,
          "taker_buy_base": 1199308.2,
          "taker_buy_quote": 81872.39133
        },
        {
          "timestamp": 1771509600000,
          "datetime": "2026-02-19T14:00:00",
          "open": 0.0664,
          "high": 0.068,
          "low": 0.0638,
          "close": 0.0647,
          "volume": 2383443.6,
          "close_time": 1771513199999,
          "quote_volume": 157774.92842,
          "trades": 1235,
          "taker_buy_base": 1025617.2,
          "taker_buy_quote": 67632.14755
        },
        {
          "timestamp": 1771513200000,
          "datetime": "2026-02-19T15:00:00",
          "open": 0.0646,
          "high": 0.0653,
          "low": 0.062,
          "close": 0.0635,
          "volume": 1105327.8,
          "close_time": 1771516799999,
          "quote_volume": 70428.05185,
          "trades": 669,
          "taker_buy_base": 551073.1,
          "taker_buy_quote": 35109.72878
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.0636,
          "high": 0.0664,
          "low": 0.0624,
          "close": 0.0649,
          "volume": 2009976.9,
          "close_time": 1771520399999,
          "quote_volume": 130414.29949,
          "trades": 1018,
          "taker_buy_base": 902652.0,
          "taker_buy_quote": 58561.75537
        },
        {
          "timestamp": 1771520400000,
          "datetime": "2026-02-19T17:00:00",
          "open": 0.0647,
          "high": 0.0656,
          "low": 0.0633,
          "close": 0.0636,
          "volume": 862462.7,
          "close_time": 1771523999999,
          "quote_volume": 55731.32196,
          "trades": 454,
          "taker_buy_base": 351784.6,
          "taker_buy_quote": 22686.34571
        },
        {
          "timestamp": 1771524000000,
          "datetime": "2026-02-19T18:00:00",
          "open": 0.0637,
          "high": 0.0648,
          "low": 0.0633,
          "close": 0.0637,
          "volume": 517583.3,
          "close_time": 1771527599999,
          "quote_volume": 33212.56943,
          "trades": 306,
          "taker_buy_base": 175422.8,
          "taker_buy_quote": 11261.95015
        },
        {
          "timestamp": 1771527600000,
          "datetime": "2026-02-19T19:00:00",
          "open": 0.0636,
          "high": 0.0642,
          "low": 0.0633,
          "close": 0.064,
          "volume": 306242.7,
          "close_time": 1771531199999,
          "quote_volume": 19504.79359,
          "trades": 195,
          "taker_buy_base": 145840.5,
          "taker_buy_quote": 9290.23181
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.0641,
          "high": 0.0678,
          "low": 0.0641,
          "close": 0.0655,
          "volume": 1663133.7,
          "close_time": 1771534799999,
          "quote_volume": 109957.58055,
          "trades": 859,
          "taker_buy_base": 690393.8,
          "taker_buy_quote": 45601.14111
        },
        {
          "timestamp": 1771534800000,
          "datetime": "2026-02-19T21:00:00",
          "open": 0.0655,
          "high": 0.067,
          "low": 0.0653,
          "close": 0.0659,
          "volume": 791852.0,
          "close_time": 1771538399999,
          "quote_volume": 52396.78131,
          "trades": 385,
          "taker_buy_base": 376369.3,
          "taker_buy_quote": 24900.09261
        },
        {
          "timestamp": 1771538400000,
          "datetime": "2026-02-19T22:00:00",
          "open": 0.0658,
          "high": 0.0706,
          "low": 0.0651,
          "close": 0.07,
          "volume": 1445134.6,
          "close_time": 1771541999999,
          "quote_volume": 98855.25984,
          "trades": 741,
          "taker_buy_base": 892292.7,
          "taker_buy_quote": 61072.20986
        },
        {
          "timestamp": 1771542000000,
          "datetime": "2026-02-19T23:00:00",
          "open": 0.0697,
          "high": 0.074,
          "low": 0.0685,
          "close": 0.0702,
          "volume": 4175271.7,
          "close_time": 1771545599999,
          "quote_volume": 298560.3666,
          "trades": 2124,
          "taker_buy_base": 2341165.1,
          "taker_buy_quote": 167656.91079
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.0701,
          "high": 0.0755,
          "low": 0.0681,
          "close": 0.0707,
          "volume": 4475097.4,
          "close_time": 1771549199999,
          "quote_volume": 319459.44677,
          "trades": 2390,
          "taker_buy_base": 2251806.8,
          "taker_buy_quote": 160955.93864
        },
        {
          "timestamp": 1771549200000,
          "datetime": "2026-02-20T01:00:00",
          "open": 0.0707,
          "high": 0.0707,
          "low": 0.0671,
          "close": 0.0678,
          "volume": 1503146.0,
          "close_time": 1771552799999,
          "quote_volume": 103715.14521,
          "trades": 893,
          "taker_buy_base": 660842.0,
          "taker_buy_quote": 45441.08243
        },
        {
          "timestamp": 1771552800000,
          "datetime": "2026-02-20T02:00:00",
          "open": 0.0677,
          "high": 0.0708,
          "low": 0.0662,
          "close": 0.0699,
          "volume": 1610738.3,
          "close_time": 1771556399999,
          "quote_volume": 111194.86455,
          "trades": 1032,
          "taker_buy_base": 696878.1,
          "taker_buy_quote": 48147.35953
        },
        {
          "timestamp": 1771556400000,
          "datetime": "2026-02-20T03:00:00",
          "open": 0.0698,
          "high": 0.0709,
          "low": 0.0681,
          "close": 0.07,
          "volume": 1236084.8,
          "close_time": 1771559999999,
          "quote_volume": 86075.1564,
          "trades": 870,
          "taker_buy_base": 564414.1,
          "taker_buy_quote": 39327.59505
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.07,
          "high": 0.0743,
          "low": 0.07,
          "close": 0.0739,
          "volume": 2301099.0,
          "close_time": 1771563599999,
          "quote_volume": 166167.87651,
          "trades": 1476,
          "taker_buy_base": 1204319.6,
          "taker_buy_quote": 86947.28616
        },
        {
          "timestamp": 1771563600000,
          "datetime": "2026-02-20T05:00:00",
          "open": 0.0739,
          "high": 0.0756,
          "low": 0.0706,
          "close": 0.0709,
          "volume": 2132955.9,
          "close_time": 1771567199999,
          "quote_volume": 156610.06074,
          "trades": 1486,
          "taker_buy_base": 930760.4,
          "taker_buy_quote": 68286.98803
        },
        {
          "timestamp": 1771567200000,
          "datetime": "2026-02-20T06:00:00",
          "open": 0.0708,
          "high": 0.0725,
          "low": 0.0702,
          "close": 0.0714,
          "volume": 1196279.8,
          "close_time": 1771570799999,
          "quote_volume": 85320.88797,
          "trades": 745,
          "taker_buy_base": 545305.8,
          "taker_buy_quote": 38963.39495
        },
        {
          "timestamp": 1771570800000,
          "datetime": "2026-02-20T07:00:00",
          "open": 0.0712,
          "high": 0.0727,
          "low": 0.069,
          "close": 0.07,
          "volume": 4226034.7,
          "close_time": 1771574399999,
          "quote_volume": 297705.58044,
          "trades": 1741,
          "taker_buy_base": 3113013.0,
          "taker_buy_quote": 219163.57821
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.0701,
          "high": 0.0717,
          "low": 0.0688,
          "close": 0.0691,
          "volume": 1363379.9,
          "close_time": 1771577999999,
          "quote_volume": 95700.07694,
          "trades": 920,
          "taker_buy_base": 661349.7,
          "taker_buy_quote": 46425.49372
        },
        {
          "timestamp": 1771578000000,
          "datetime": "2026-02-20T09:00:00",
          "open": 0.0689,
          "high": 0.0698,
          "low": 0.0671,
          "close": 0.0679,
          "volume": 1122346.3,
          "close_time": 1771581599999,
          "quote_volume": 76454.56075,
          "trades": 526,
          "taker_buy_base": 498859.0,
          "taker_buy_quote": 33896.69532
        },
        {
          "timestamp": 1771581600000,
          "datetime": "2026-02-20T10:00:00",
          "open": 0.0678,
          "high": 0.0683,
          "low": 0.0674,
          "close": 0.068,
          "volume": 314904.9,
          "close_time": 1771585199999,
          "quote_volume": 21412.88616,
          "trades": 183,
          "taker_buy_base": 111448.4,
          "taker_buy_quote": 7586.07132
        },
        {
          "timestamp": 1771585200000,
          "datetime": "2026-02-20T11:00:00",
          "open": 0.0681,
          "high": 0.0683,
          "low": 0.0675,
          "close": 0.068,
          "volume": 407988.6,
          "close_time": 1771588799999,
          "quote_volume": 27648.41794,
          "trades": 176,
          "taker_buy_base": 280837.0,
          "taker_buy_quote": 19027.6393
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.0682,
          "high": 0.0704,
          "low": 0.067,
          "close": 0.0684,
          "volume": 810730.0,
          "close_time": 1771592399999,
          "quote_volume": 55864.09283,
          "trades": 590,
          "taker_buy_base": 346752.1,
          "taker_buy_quote": 23888.90033
        },
        {
          "timestamp": 1771592400000,
          "datetime": "2026-02-20T13:00:00",
          "open": 0.0686,
          "high": 0.0691,
          "low": 0.0659,
          "close": 0.0663,
          "volume": 798362.1,
          "close_time": 1771595999999,
          "quote_volume": 53506.53632,
          "trades": 472,
          "taker_buy_base": 300663.1,
          "taker_buy_quote": 20176.19799
        },
        {
          "timestamp": 1771596000000,
          "datetime": "2026-02-20T14:00:00",
          "open": 0.0662,
          "high": 0.0682,
          "low": 0.0662,
          "close": 0.0673,
          "volume": 621184.4,
          "close_time": 1771599599999,
          "quote_volume": 41691.84813,
          "trades": 364,
          "taker_buy_base": 194931.0,
          "taker_buy_quote": 13104.83991
        },
        {
          "timestamp": 1771599600000,
          "datetime": "2026-02-20T15:00:00",
          "open": 0.0676,
          "high": 0.068,
          "low": 0.0666,
          "close": 0.0677,
          "volume": 450904.9,
          "close_time": 1771603199999,
          "quote_volume": 30327.71722,
          "trades": 289,
          "taker_buy_base": 243516.9,
          "taker_buy_quote": 16384.8919
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.0679,
          "high": 0.0715,
          "low": 0.0679,
          "close": 0.0696,
          "volume": 1220201.3,
          "close_time": 1771606799999,
          "quote_volume": 85619.1805,
          "trades": 640,
          "taker_buy_base": 476056.0,
          "taker_buy_quote": 33314.31029
        },
        {
          "timestamp": 1771606800000,
          "datetime": "2026-02-20T17:00:00",
          "open": 0.0696,
          "high": 0.0699,
          "low": 0.0686,
          "close": 0.0693,
          "volume": 351707.0,
          "close_time": 1771610399999,
          "quote_volume": 24332.14124,
          "trades": 227,
          "taker_buy_base": 153264.9,
          "taker_buy_quote": 10613.5996
        },
        {
          "timestamp": 1771610400000,
          "datetime": "2026-02-20T18:00:00",
          "open": 0.0692,
          "high": 0.0697,
          "low": 0.0687,
          "close": 0.069,
          "volume": 157893.0,
          "close_time": 1771613999999,
          "quote_volume": 10936.33136,
          "trades": 165,
          "taker_buy_base": 57542.1,
          "taker_buy_quote": 3989.19206
        },
        {
          "timestamp": 1771614000000,
          "datetime": "2026-02-20T19:00:00",
          "open": 0.069,
          "high": 0.0693,
          "low": 0.0677,
          "close": 0.0679,
          "volume": 161547.9,
          "close_time": 1771617599999,
          "quote_volume": 11067.58871,
          "trades": 157,
          "taker_buy_base": 75969.2,
          "taker_buy_quote": 5217.11762
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.0678,
          "high": 0.0685,
          "low": 0.0677,
          "close": 0.0678,
          "volume": 145205.9,
          "close_time": 1771621199999,
          "quote_volume": 9877.29773,
          "trades": 102,
          "taker_buy_base": 43375.1,
          "taker_buy_quote": 2952.10542
        },
        {
          "timestamp": 1771621200000,
          "datetime": "2026-02-20T21:00:00",
          "open": 0.0678,
          "high": 0.068,
          "low": 0.0665,
          "close": 0.0672,
          "volume": 224463.6,
          "close_time": 1771624799999,
          "quote_volume": 15126.40711,
          "trades": 178,
          "taker_buy_base": 102186.2,
          "taker_buy_quote": 6896.88468
        },
        {
          "timestamp": 1771624800000,
          "datetime": "2026-02-20T22:00:00",
          "open": 0.0671,
          "high": 0.068,
          "low": 0.0667,
          "close": 0.068,
          "volume": 94591.7,
          "close_time": 1771628399999,
          "quote_volume": 6356.51936,
          "trades": 110,
          "taker_buy_base": 50463.6,
          "taker_buy_quote": 3388.23301
        },
        {
          "timestamp": 1771628400000,
          "datetime": "2026-02-20T23:00:00",
          "open": 0.068,
          "high": 0.0683,
          "low": 0.067,
          "close": 0.0677,
          "volume": 84526.9,
          "close_time": 1771631999999,
          "quote_volume": 5721.17704,
          "trades": 90,
          "taker_buy_base": 38106.8,
          "taker_buy_quote": 2583.59203
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.0679,
          "high": 0.0679,
          "low": 0.0656,
          "close": 0.0662,
          "volume": 122028.4,
          "close_time": 1771635599999,
          "quote_volume": 8111.12938,
          "trades": 99,
          "taker_buy_base": 20676.3,
          "taker_buy_quote": 1377.74496
        },
        {
          "timestamp": 1771635600000,
          "datetime": "2026-02-21T01:00:00",
          "open": 0.0659,
          "high": 0.0664,
          "low": 0.0655,
          "close": 0.0663,
          "volume": 53655.5,
          "close_time": 1771639199999,
          "quote_volume": 3533.1454,
          "trades": 57,
          "taker_buy_base": 21278.5,
          "taker_buy_quote": 1405.57127
        },
        {
          "timestamp": 1771639200000,
          "datetime": "2026-02-21T02:00:00",
          "open": 0.066,
          "high": 0.0671,
          "low": 0.0658,
          "close": 0.0667,
          "volume": 69688.3,
          "close_time": 1771642799999,
          "quote_volume": 4622.85337,
          "trades": 63,
          "taker_buy_base": 26172.9,
          "taker_buy_quote": 1739.43029
        },
        {
          "timestamp": 1771642800000,
          "datetime": "2026-02-21T03:00:00",
          "open": 0.0664,
          "high": 0.0666,
          "low": 0.0657,
          "close": 0.0662,
          "volume": 345919.7,
          "close_time": 1771646399999,
          "quote_volume": 22824.31128,
          "trades": 78,
          "taker_buy_base": 17862.4,
          "taker_buy_quote": 1185.03582
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 0.0659,
          "high": 0.0663,
          "low": 0.0647,
          "close": 0.0648,
          "volume": 84313.3,
          "close_time": 1771649999999,
          "quote_volume": 5481.79492,
          "trades": 65,
          "taker_buy_base": 6556.9,
          "taker_buy_quote": 429.7426
        },
        {
          "timestamp": 1771650000000,
          "datetime": "2026-02-21T05:00:00",
          "open": 0.0651,
          "high": 0.0658,
          "low": 0.0648,
          "close": 0.0652,
          "volume": 76759.8,
          "close_time": 1771653599999,
          "quote_volume": 5021.99282,
          "trades": 71,
          "taker_buy_base": 56468.1,
          "taker_buy_quote": 3700.54096
        },
        {
          "timestamp": 1771653600000,
          "datetime": "2026-02-21T06:00:00",
          "open": 0.0651,
          "high": 0.0657,
          "low": 0.0651,
          "close": 0.0652,
          "volume": 108080.2,
          "close_time": 1771657199999,
          "quote_volume": 7082.30804,
          "trades": 44,
          "taker_buy_base": 11666.3,
          "taker_buy_quote": 765.74795
        },
        {
          "timestamp": 1771657200000,
          "datetime": "2026-02-21T07:00:00",
          "open": 0.0654,
          "high": 0.0654,
          "low": 0.065,
          "close": 0.065,
          "volume": 42778.3,
          "close_time": 1771660799999,
          "quote_volume": 2783.07752,
          "trades": 41,
          "taker_buy_base": 3362.3,
          "taker_buy_quote": 219.80187
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 0.0654,
          "high": 0.0655,
          "low": 0.064,
          "close": 0.0643,
          "volume": 286863.5,
          "close_time": 1771664399999,
          "quote_volume": 18579.13671,
          "trades": 165,
          "taker_buy_base": 89958.7,
          "taker_buy_quote": 5824.62282
        },
        {
          "timestamp": 1771664400000,
          "datetime": "2026-02-21T09:00:00",
          "open": 0.0644,
          "high": 0.0651,
          "low": 0.0644,
          "close": 0.065,
          "volume": 37650.9,
          "close_time": 1771667999999,
          "quote_volume": 2441.09783,
          "trades": 89,
          "taker_buy_base": 27936.4,
          "taker_buy_quote": 1813.0654
        },
        {
          "timestamp": 1771668000000,
          "datetime": "2026-02-21T10:00:00",
          "open": 0.0651,
          "high": 0.0653,
          "low": 0.0645,
          "close": 0.0653,
          "volume": 31170.3,
          "close_time": 1771671599999,
          "quote_volume": 2028.03972,
          "trades": 31,
          "taker_buy_base": 24148.7,
          "taker_buy_quote": 1571.08419
        },
        {
          "timestamp": 1771671600000,
          "datetime": "2026-02-21T11:00:00",
          "open": 0.0654,
          "high": 0.0656,
          "low": 0.0648,
          "close": 0.0648,
          "volume": 29502.1,
          "close_time": 1771675199999,
          "quote_volume": 1921.6595,
          "trades": 38,
          "taker_buy_base": 7220.9,
          "taker_buy_quote": 471.80134
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 0.0648,
          "high": 0.0655,
          "low": 0.0646,
          "close": 0.0649,
          "volume": 27068.9,
          "close_time": 1771678799999,
          "quote_volume": 1766.19803,
          "trades": 32,
          "taker_buy_base": 8397.8,
          "taker_buy_quote": 548.95126
        },
        {
          "timestamp": 1771678800000,
          "datetime": "2026-02-21T13:00:00",
          "open": 0.065,
          "high": 0.065,
          "low": 0.0641,
          "close": 0.0644,
          "volume": 57717.4,
          "close_time": 1771682399999,
          "quote_volume": 3735.20024,
          "trades": 43,
          "taker_buy_base": 8292.7,
          "taker_buy_quote": 536.47086
        },
        {
          "timestamp": 1771682400000,
          "datetime": "2026-02-21T14:00:00",
          "open": 0.0648,
          "high": 0.0649,
          "low": 0.064,
          "close": 0.064,
          "volume": 74675.3,
          "close_time": 1771685999999,
          "quote_volume": 4816.69546,
          "trades": 59,
          "taker_buy_base": 11604.6,
          "taker_buy_quote": 751.52033
        },
        {
          "timestamp": 1771686000000,
          "datetime": "2026-02-21T15:00:00",
          "open": 0.064,
          "high": 0.0643,
          "low": 0.0637,
          "close": 0.0638,
          "volume": 21199.4,
          "close_time": 1771689599999,
          "quote_volume": 1355.71496,
          "trades": 31,
          "taker_buy_base": 7121.0,
          "taker_buy_quote": 457.47343
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 0.0638,
          "high": 0.0642,
          "low": 0.0634,
          "close": 0.0641,
          "volume": 44412.3,
          "close_time": 1771693199999,
          "quote_volume": 2830.83621,
          "trades": 43,
          "taker_buy_base": 12346.8,
          "taker_buy_quote": 789.96513
        },
        {
          "timestamp": 1771693200000,
          "datetime": "2026-02-21T17:00:00",
          "open": 0.0643,
          "high": 0.0646,
          "low": 0.0639,
          "close": 0.0643,
          "volume": 44690.3,
          "close_time": 1771696799999,
          "quote_volume": 2865.07578,
          "trades": 36,
          "taker_buy_base": 15671.0,
          "taker_buy_quote": 1007.13705
        },
        {
          "timestamp": 1771696800000,
          "datetime": "2026-02-21T18:00:00",
          "open": 0.0643,
          "high": 0.0644,
          "low": 0.064,
          "close": 0.0643,
          "volume": 113677.5,
          "close_time": 1771700399999,
          "quote_volume": 7293.86937,
          "trades": 58,
          "taker_buy_base": 13809.8,
          "taker_buy_quote": 887.51538
        },
        {
          "timestamp": 1771700400000,
          "datetime": "2026-02-21T19:00:00",
          "open": 0.0641,
          "high": 0.0644,
          "low": 0.0639,
          "close": 0.064,
          "volume": 50408.1,
          "close_time": 1771703999999,
          "quote_volume": 3234.52515,
          "trades": 58,
          "taker_buy_base": 25485.7,
          "taker_buy_quote": 1636.20668
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 0.064,
          "high": 0.068,
          "low": 0.064,
          "close": 0.0655,
          "volume": 690904.2,
          "close_time": 1771707599999,
          "quote_volume": 46003.56193,
          "trades": 497,
          "taker_buy_base": 258287.3,
          "taker_buy_quote": 17172.19044
        },
        {
          "timestamp": 1771707600000,
          "datetime": "2026-02-21T21:00:00",
          "open": 0.0656,
          "high": 0.0657,
          "low": 0.065,
          "close": 0.0654,
          "volume": 43600.7,
          "close_time": 1771711199999,
          "quote_volume": 2849.49186,
          "trades": 57,
          "taker_buy_base": 21365.4,
          "taker_buy_quote": 1398.41567
        },
        {
          "timestamp": 1771711200000,
          "datetime": "2026-02-21T22:00:00",
          "open": 0.0655,
          "high": 0.0661,
          "low": 0.0651,
          "close": 0.0659,
          "volume": 44666.4,
          "close_time": 1771714799999,
          "quote_volume": 2931.25898,
          "trades": 63,
          "taker_buy_base": 29706.2,
          "taker_buy_quote": 1951.37798
        },
        {
          "timestamp": 1771714800000,
          "datetime": "2026-02-21T23:00:00",
          "open": 0.066,
          "high": 0.066,
          "low": 0.0653,
          "close": 0.0653,
          "volume": 87529.5,
          "close_time": 1771718399999,
          "quote_volume": 5736.39647,
          "trades": 48,
          "taker_buy_base": 15232.1,
          "taker_buy_quote": 1000.80607
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.0653,
          "high": 0.0709,
          "low": 0.064,
          "close": 0.0674,
          "volume": 1345095.8,
          "close_time": 1771721999999,
          "quote_volume": 91106.82349,
          "trades": 998,
          "taker_buy_base": 466755.6,
          "taker_buy_quote": 31526.94064
        },
        {
          "timestamp": 1771722000000,
          "datetime": "2026-02-22T01:00:00",
          "open": 0.0671,
          "high": 0.0682,
          "low": 0.0666,
          "close": 0.0678,
          "volume": 357018.7,
          "close_time": 1771725599999,
          "quote_volume": 24082.8587,
          "trades": 172,
          "taker_buy_base": 194309.7,
          "taker_buy_quote": 13169.96455
        },
        {
          "timestamp": 1771725600000,
          "datetime": "2026-02-22T02:00:00",
          "open": 0.0679,
          "high": 0.0719,
          "low": 0.0677,
          "close": 0.0707,
          "volume": 1250701.5,
          "close_time": 1771729199999,
          "quote_volume": 87899.02744,
          "trades": 797,
          "taker_buy_base": 760471.4,
          "taker_buy_quote": 53335.53956
        },
        {
          "timestamp": 1771729200000,
          "datetime": "2026-02-22T03:00:00",
          "open": 0.0706,
          "high": 0.0732,
          "low": 0.0693,
          "close": 0.0719,
          "volume": 676317.0,
          "close_time": 1771732799999,
          "quote_volume": 48447.0211,
          "trades": 589,
          "taker_buy_base": 373218.6,
          "taker_buy_quote": 26785.33284
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.0719,
          "high": 0.072,
          "low": 0.0692,
          "close": 0.0699,
          "volume": 374614.3,
          "close_time": 1771736399999,
          "quote_volume": 26395.98876,
          "trades": 412,
          "taker_buy_base": 152026.7,
          "taker_buy_quote": 10705.8577
        },
        {
          "timestamp": 1771736400000,
          "datetime": "2026-02-22T05:00:00",
          "open": 0.0701,
          "high": 0.0703,
          "low": 0.069,
          "close": 0.069,
          "volume": 183073.4,
          "close_time": 1771739999999,
          "quote_volume": 12708.13542,
          "trades": 120,
          "taker_buy_base": 31234.3,
          "taker_buy_quote": 2176.3957
        },
        {
          "timestamp": 1771740000000,
          "datetime": "2026-02-22T06:00:00",
          "open": 0.069,
          "high": 0.069,
          "low": 0.068,
          "close": 0.0681,
          "volume": 210392.2,
          "close_time": 1771743599999,
          "quote_volume": 14456.41983,
          "trades": 81,
          "taker_buy_base": 137404.5,
          "taker_buy_quote": 9440.02212
        },
        {
          "timestamp": 1771743600000,
          "datetime": "2026-02-22T07:00:00",
          "open": 0.0681,
          "high": 0.0707,
          "low": 0.0677,
          "close": 0.0701,
          "volume": 218764.5,
          "close_time": 1771747199999,
          "quote_volume": 15159.12289,
          "trades": 197,
          "taker_buy_base": 81157.8,
          "taker_buy_quote": 5626.71375
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.07,
          "high": 0.0706,
          "low": 0.0682,
          "close": 0.0691,
          "volume": 371891.9,
          "close_time": 1771750799999,
          "quote_volume": 25761.6534,
          "trades": 292,
          "taker_buy_base": 170580.0,
          "taker_buy_quote": 11825.25415
        },
        {
          "timestamp": 1771750800000,
          "datetime": "2026-02-22T09:00:00",
          "open": 0.0692,
          "high": 0.07,
          "low": 0.0673,
          "close": 0.0675,
          "volume": 748896.6,
          "close_time": 1771754399999,
          "quote_volume": 51225.91014,
          "trades": 317,
          "taker_buy_base": 152085.5,
          "taker_buy_quote": 10435.25719
        },
        {
          "timestamp": 1771754400000,
          "datetime": "2026-02-22T10:00:00",
          "open": 0.0673,
          "high": 0.0682,
          "low": 0.067,
          "close": 0.0679,
          "volume": 97501.7,
          "close_time": 1771757999999,
          "quote_volume": 6578.8419,
          "trades": 71,
          "taker_buy_base": 57732.4,
          "taker_buy_quote": 3896.50551
        },
        {
          "timestamp": 1771758000000,
          "datetime": "2026-02-22T11:00:00",
          "open": 0.0678,
          "high": 0.0704,
          "low": 0.0671,
          "close": 0.0694,
          "volume": 538212.4,
          "close_time": 1771761599999,
          "quote_volume": 37363.14,
          "trades": 378,
          "taker_buy_base": 309741.0,
          "taker_buy_quote": 21594.60438
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.0694,
          "high": 0.0715,
          "low": 0.0685,
          "close": 0.0687,
          "volume": 1001697.8,
          "close_time": 1771765199999,
          "quote_volume": 70401.98543,
          "trades": 687,
          "taker_buy_base": 455935.2,
          "taker_buy_quote": 32011.96482
        },
        {
          "timestamp": 1771765200000,
          "datetime": "2026-02-22T13:00:00",
          "open": 0.0685,
          "high": 0.071,
          "low": 0.0682,
          "close": 0.0687,
          "volume": 428223.6,
          "close_time": 1771768799999,
          "quote_volume": 29651.21588,
          "trades": 284,
          "taker_buy_base": 184062.8,
          "taker_buy_quote": 12750.25436
        },
        {
          "timestamp": 1771768800000,
          "datetime": "2026-02-22T14:00:00",
          "open": 0.0689,
          "high": 0.069,
          "low": 0.0678,
          "close": 0.0688,
          "volume": 250712.9,
          "close_time": 1771772399999,
          "quote_volume": 17116.39441,
          "trades": 154,
          "taker_buy_base": 98009.6,
          "taker_buy_quote": 6695.28813
        },
        {
          "timestamp": 1771772400000,
          "datetime": "2026-02-22T15:00:00",
          "open": 0.0689,
          "high": 0.071,
          "low": 0.0682,
          "close": 0.0686,
          "volume": 416497.6,
          "close_time": 1771775999999,
          "quote_volume": 28797.99293,
          "trades": 379,
          "taker_buy_base": 217438.2,
          "taker_buy_quote": 15108.23927
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.0688,
          "high": 0.0691,
          "low": 0.0676,
          "close": 0.068,
          "volume": 742008.6,
          "close_time": 1771779599999,
          "quote_volume": 50656.94611,
          "trades": 237,
          "taker_buy_base": 138627.4,
          "taker_buy_quote": 9441.1651
        },
        {
          "timestamp": 1771779600000,
          "datetime": "2026-02-22T17:00:00",
          "open": 0.068,
          "high": 0.0691,
          "low": 0.0677,
          "close": 0.0687,
          "volume": 699724.2,
          "close_time": 1771783199999,
          "quote_volume": 47955.16784,
          "trades": 196,
          "taker_buy_base": 113380.6,
          "taker_buy_quote": 7756.87079
        },
        {
          "timestamp": 1771783200000,
          "datetime": "2026-02-22T18:00:00",
          "open": 0.0688,
          "high": 0.0702,
          "low": 0.0685,
          "close": 0.0697,
          "volume": 295665.0,
          "close_time": 1771786799999,
          "quote_volume": 20526.12041,
          "trades": 195,
          "taker_buy_base": 128073.3,
          "taker_buy_quote": 8909.6285
        },
        {
          "timestamp": 1771786800000,
          "datetime": "2026-02-22T19:00:00",
          "open": 0.0697,
          "high": 0.0697,
          "low": 0.0682,
          "close": 0.0682,
          "volume": 79625.5,
          "close_time": 1771790399999,
          "quote_volume": 5484.90762,
          "trades": 77,
          "taker_buy_base": 31503.9,
          "taker_buy_quote": 2168.46491
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.0682,
          "high": 0.0683,
          "low": 0.0675,
          "close": 0.0678,
          "volume": 166315.1,
          "close_time": 1771793999999,
          "quote_volume": 11284.70475,
          "trades": 121,
          "taker_buy_base": 71177.8,
          "taker_buy_quote": 4831.58864
        },
        {
          "timestamp": 1771794000000,
          "datetime": "2026-02-22T21:00:00",
          "open": 0.0678,
          "high": 0.0678,
          "low": 0.0666,
          "close": 0.0672,
          "volume": 192436.3,
          "close_time": 1771797599999,
          "quote_volume": 12877.38748,
          "trades": 133,
          "taker_buy_base": 50610.0,
          "taker_buy_quote": 3400.33566
        },
        {
          "timestamp": 1771797600000,
          "datetime": "2026-02-22T22:00:00",
          "open": 0.0673,
          "high": 0.0704,
          "low": 0.0673,
          "close": 0.0685,
          "volume": 868195.4,
          "close_time": 1771801199999,
          "quote_volume": 60440.51833,
          "trades": 432,
          "taker_buy_base": 488106.3,
          "taker_buy_quote": 34069.9618
        },
        {
          "timestamp": 1771801200000,
          "datetime": "2026-02-22T23:00:00",
          "open": 0.0686,
          "high": 0.0705,
          "low": 0.068,
          "close": 0.0703,
          "volume": 189258.1,
          "close_time": 1771804799999,
          "quote_volume": 13060.5878,
          "trades": 196,
          "taker_buy_base": 98718.3,
          "taker_buy_quote": 6818.79368
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.0706,
          "high": 0.0706,
          "low": 0.0677,
          "close": 0.0679,
          "volume": 457657.7,
          "close_time": 1771808399999,
          "quote_volume": 31334.49457,
          "trades": 215,
          "taker_buy_base": 52740.7,
          "taker_buy_quote": 3666.80699
        },
        {
          "timestamp": 1771808400000,
          "datetime": "2026-02-23T01:00:00",
          "open": 0.0679,
          "high": 0.0679,
          "low": 0.0647,
          "close": 0.0655,
          "volume": 697113.5,
          "close_time": 1771811999999,
          "quote_volume": 45810.7371,
          "trades": 411,
          "taker_buy_base": 335952.6,
          "taker_buy_quote": 21942.21239
        },
        {
          "timestamp": 1771812000000,
          "datetime": "2026-02-23T02:00:00",
          "open": 0.0656,
          "high": 0.0689,
          "low": 0.0653,
          "close": 0.068,
          "volume": 181893.4,
          "close_time": 1771815599999,
          "quote_volume": 12218.04459,
          "trades": 198,
          "taker_buy_base": 103326.6,
          "taker_buy_quote": 6933.89891
        },
        {
          "timestamp": 1771815600000,
          "datetime": "2026-02-23T03:00:00",
          "open": 0.0678,
          "high": 0.0681,
          "low": 0.0663,
          "close": 0.0671,
          "volume": 228264.7,
          "close_time": 1771819199999,
          "quote_volume": 15327.56767,
          "trades": 122,
          "taker_buy_base": 174816.0,
          "taker_buy_quote": 11734.12364
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.0671,
          "high": 0.0683,
          "low": 0.0668,
          "close": 0.0675,
          "volume": 99212.2,
          "close_time": 1771822799999,
          "quote_volume": 6701.63238,
          "trades": 103,
          "taker_buy_base": 30021.5,
          "taker_buy_quote": 2029.78346
        },
        {
          "timestamp": 1771822800000,
          "datetime": "2026-02-23T05:00:00",
          "open": 0.0675,
          "high": 0.0692,
          "low": 0.0673,
          "close": 0.0687,
          "volume": 254178.9,
          "close_time": 1771826399999,
          "quote_volume": 17380.61749,
          "trades": 175,
          "taker_buy_base": 121648.2,
          "taker_buy_quote": 8323.45003
        },
        {
          "timestamp": 1771826400000,
          "datetime": "2026-02-23T06:00:00",
          "open": 0.0684,
          "high": 0.0694,
          "low": 0.0681,
          "close": 0.0686,
          "volume": 133761.4,
          "close_time": 1771829999999,
          "quote_volume": 9218.79044,
          "trades": 72,
          "taker_buy_base": 49754.2,
          "taker_buy_quote": 3418.65984
        },
        {
          "timestamp": 1771830000000,
          "datetime": "2026-02-23T07:00:00",
          "open": 0.0685,
          "high": 0.0691,
          "low": 0.0673,
          "close": 0.0686,
          "volume": 225691.0,
          "close_time": 1771833599999,
          "quote_volume": 15389.96005,
          "trades": 157,
          "taker_buy_base": 91279.6,
          "taker_buy_quote": 6236.0081
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.0683,
          "high": 0.0683,
          "low": 0.0674,
          "close": 0.0681,
          "volume": 300359.4,
          "close_time": 1771837199999,
          "quote_volume": 20395.06041,
          "trades": 107,
          "taker_buy_base": 63646.7,
          "taker_buy_quote": 4323.52996
        },
        {
          "timestamp": 1771837200000,
          "datetime": "2026-02-23T09:00:00",
          "open": 0.0681,
          "high": 0.069,
          "low": 0.0678,
          "close": 0.069,
          "volume": 73954.9,
          "close_time": 1771840799999,
          "quote_volume": 5054.13651,
          "trades": 60,
          "taker_buy_base": 19903.0,
          "taker_buy_quote": 1359.89638
        },
        {
          "timestamp": 1771840800000,
          "datetime": "2026-02-23T10:00:00",
          "open": 0.0686,
          "high": 0.0686,
          "low": 0.0655,
          "close": 0.0678,
          "volume": 778243.3,
          "close_time": 1771844399999,
          "quote_volume": 52620.425,
          "trades": 290,
          "taker_buy_base": 353796.0,
          "taker_buy_quote": 23907.29292
        },
        {
          "timestamp": 1771844400000,
          "datetime": "2026-02-23T11:00:00",
          "open": 0.068,
          "high": 0.0686,
          "low": 0.0672,
          "close": 0.0674,
          "volume": 50345.8,
          "close_time": 1771847999999,
          "quote_volume": 3417.30811,
          "trades": 70,
          "taker_buy_base": 29408.4,
          "taker_buy_quote": 1995.93414
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.0674,
          "high": 0.0685,
          "low": 0.0667,
          "close": 0.067,
          "volume": 104938.6,
          "close_time": 1771851599999,
          "quote_volume": 7042.81454,
          "trades": 132,
          "taker_buy_base": 57715.3,
          "taker_buy_quote": 3880.06798
        },
        {
          "timestamp": 1771851600000,
          "datetime": "2026-02-23T13:00:00",
          "open": 0.067,
          "high": 0.0671,
          "low": 0.0664,
          "close": 0.0671,
          "volume": 11323.8,
          "close_time": 1771855199999,
          "quote_volume": 757.5391,
          "trades": 40,
          "taker_buy_base": 10339.6,
          "taker_buy_quote": 692.04919
        },
        {
          "timestamp": 1771855200000,
          "datetime": "2026-02-23T14:00:00",
          "open": 0.0671,
          "high": 0.0673,
          "low": 0.0662,
          "close": 0.0662,
          "volume": 182299.5,
          "close_time": 1771858799999,
          "quote_volume": 12118.18329,
          "trades": 62,
          "taker_buy_base": 78964.8,
          "taker_buy_quote": 5263.47708
        },
        {
          "timestamp": 1771858800000,
          "datetime": "2026-02-23T15:00:00",
          "open": 0.0662,
          "high": 0.0676,
          "low": 0.0662,
          "close": 0.067,
          "volume": 87748.6,
          "close_time": 1771862399999,
          "quote_volume": 5883.81054,
          "trades": 70,
          "taker_buy_base": 35895.6,
          "taker_buy_quote": 2402.37167
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.067,
          "high": 0.0679,
          "low": 0.0664,
          "close": 0.0672,
          "volume": 94014.3,
          "close_time": 1771865999999,
          "quote_volume": 6286.33532,
          "trades": 82,
          "taker_buy_base": 16085.1,
          "taker_buy_quote": 1081.75433
        },
        {
          "timestamp": 1771866000000,
          "datetime": "2026-02-23T17:00:00",
          "open": 0.0672,
          "high": 0.0672,
          "low": 0.0658,
          "close": 0.066,
          "volume": 52921.4,
          "close_time": 1771869599999,
          "quote_volume": 3518.2489,
          "trades": 83,
          "taker_buy_base": 13653.8,
          "taker_buy_quote": 905.64513
        },
        {
          "timestamp": 1771869600000,
          "datetime": "2026-02-23T18:00:00",
          "open": 0.0659,
          "high": 0.0662,
          "low": 0.0654,
          "close": 0.0655,
          "volume": 61058.7,
          "close_time": 1771873199999,
          "quote_volume": 4004.19004,
          "trades": 56,
          "taker_buy_base": 17935.0,
          "taker_buy_quote": 1180.16499
        },
        {
          "timestamp": 1771873200000,
          "datetime": "2026-02-23T19:00:00",
          "open": 0.0655,
          "high": 0.0658,
          "low": 0.0637,
          "close": 0.064,
          "volume": 113584.8,
          "close_time": 1771876799999,
          "quote_volume": 7336.7023,
          "trades": 172,
          "taker_buy_base": 44903.8,
          "taker_buy_quote": 2887.76414
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.0639,
          "high": 0.0645,
          "low": 0.0639,
          "close": 0.0641,
          "volume": 64506.7,
          "close_time": 1771880399999,
          "quote_volume": 4146.17261,
          "trades": 46,
          "taker_buy_base": 16696.9,
          "taker_buy_quote": 1075.55268
        },
        {
          "timestamp": 1771880400000,
          "datetime": "2026-02-23T21:00:00",
          "open": 0.0641,
          "high": 0.0649,
          "low": 0.0641,
          "close": 0.0649,
          "volume": 48177.8,
          "close_time": 1771883999999,
          "quote_volume": 3112.35152,
          "trades": 78,
          "taker_buy_base": 21486.5,
          "taker_buy_quote": 1390.36305
        },
        {
          "timestamp": 1771884000000,
          "datetime": "2026-02-23T22:00:00",
          "open": 0.065,
          "high": 0.0655,
          "low": 0.0648,
          "close": 0.0653,
          "volume": 47416.8,
          "close_time": 1771887599999,
          "quote_volume": 3086.92413,
          "trades": 86,
          "taker_buy_base": 25139.5,
          "taker_buy_quote": 1638.63903
        },
        {
          "timestamp": 1771887600000,
          "datetime": "2026-02-23T23:00:00",
          "open": 0.065,
          "high": 0.0654,
          "low": 0.0648,
          "close": 0.0654,
          "volume": 19392.7,
          "close_time": 1771891199999,
          "quote_volume": 1261.97169,
          "trades": 38,
          "taker_buy_base": 3986.6,
          "taker_buy_quote": 260.19848
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.0655,
          "high": 0.0676,
          "low": 0.065,
          "close": 0.0662,
          "volume": 63655.4,
          "close_time": 1771894799999,
          "quote_volume": 4210.49134,
          "trades": 270,
          "taker_buy_base": 37568.0,
          "taker_buy_quote": 2489.77142
        },
        {
          "timestamp": 1771894800000,
          "datetime": "2026-02-24T01:00:00",
          "open": 0.0662,
          "high": 0.0662,
          "low": 0.0645,
          "close": 0.0651,
          "volume": 29690.7,
          "close_time": 1771898399999,
          "quote_volume": 1936.99322,
          "trades": 110,
          "taker_buy_base": 15929.7,
          "taker_buy_quote": 1036.67026
        },
        {
          "timestamp": 1771898400000,
          "datetime": "2026-02-24T02:00:00",
          "open": 0.0649,
          "high": 0.066,
          "low": 0.0648,
          "close": 0.0659,
          "volume": 25903.6,
          "close_time": 1771901999999,
          "quote_volume": 1699.01762,
          "trades": 64,
          "taker_buy_base": 12421.8,
          "taker_buy_quote": 816.18269
        },
        {
          "timestamp": 1771902000000,
          "datetime": "2026-02-24T03:00:00",
          "open": 0.0656,
          "high": 0.0656,
          "low": 0.063,
          "close": 0.0633,
          "volume": 266481.6,
          "close_time": 1771905599999,
          "quote_volume": 17297.44885,
          "trades": 324,
          "taker_buy_base": 21120.1,
          "taker_buy_quote": 1353.99986
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.0634,
          "high": 0.0638,
          "low": 0.0617,
          "close": 0.0633,
          "volume": 246026.0,
          "close_time": 1771909199999,
          "quote_volume": 15373.64191,
          "trades": 295,
          "taker_buy_base": 96035.6,
          "taker_buy_quote": 6018.75626
        },
        {
          "timestamp": 1771909200000,
          "datetime": "2026-02-24T05:00:00",
          "open": 0.0631,
          "high": 0.0633,
          "low": 0.061,
          "close": 0.0612,
          "volume": 577392.3,
          "close_time": 1771912799999,
          "quote_volume": 35507.55368,
          "trades": 218,
          "taker_buy_base": 210530.9,
          "taker_buy_quote": 12976.63515
        },
        {
          "timestamp": 1771912800000,
          "datetime": "2026-02-24T06:00:00",
          "open": 0.0611,
          "high": 0.0624,
          "low": 0.0606,
          "close": 0.0613,
          "volume": 159857.1,
          "close_time": 1771916399999,
          "quote_volume": 9792.84267,
          "trades": 196,
          "taker_buy_base": 39034.1,
          "taker_buy_quote": 2398.30435
        },
        {
          "timestamp": 1771916400000,
          "datetime": "2026-02-24T07:00:00",
          "open": 0.0611,
          "high": 0.0617,
          "low": 0.0601,
          "close": 0.0609,
          "volume": 286188.6,
          "close_time": 1771919999999,
          "quote_volume": 17440.65428,
          "trades": 173,
          "taker_buy_base": 74507.4,
          "taker_buy_quote": 4531.984
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.061,
          "high": 0.0615,
          "low": 0.0599,
          "close": 0.0613,
          "volume": 246187.2,
          "close_time": 1771923599999,
          "quote_volume": 14943.43122,
          "trades": 196,
          "taker_buy_base": 95537.7,
          "taker_buy_quote": 5821.41693
        },
        {
          "timestamp": 1771923600000,
          "datetime": "2026-02-24T09:00:00",
          "open": 0.061,
          "high": 0.0624,
          "low": 0.061,
          "close": 0.0613,
          "volume": 111715.6,
          "close_time": 1771927199999,
          "quote_volume": 6858.71368,
          "trades": 119,
          "taker_buy_base": 42282.7,
          "taker_buy_quote": 2602.79978
        },
        {
          "timestamp": 1771927200000,
          "datetime": "2026-02-24T10:00:00",
          "open": 0.0617,
          "high": 0.0631,
          "low": 0.0617,
          "close": 0.062,
          "volume": 100014.1,
          "close_time": 1771930799999,
          "quote_volume": 6247.60273,
          "trades": 152,
          "taker_buy_base": 36902.9,
          "taker_buy_quote": 2306.40951
        },
        {
          "timestamp": 1771930800000,
          "datetime": "2026-02-24T11:00:00",
          "open": 0.0617,
          "high": 0.0617,
          "low": 0.061,
          "close": 0.0614,
          "volume": 57304.0,
          "close_time": 1771934399999,
          "quote_volume": 3507.96005,
          "trades": 108,
          "taker_buy_base": 8203.5,
          "taker_buy_quote": 503.67823
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.0612,
          "high": 0.0617,
          "low": 0.0601,
          "close": 0.0602,
          "volume": 467991.9,
          "close_time": 1771937999999,
          "quote_volume": 28494.81008,
          "trades": 331,
          "taker_buy_base": 174339.0,
          "taker_buy_quote": 10617.86705
        },
        {
          "timestamp": 1771938000000,
          "datetime": "2026-02-24T13:00:00",
          "open": 0.0602,
          "high": 0.0615,
          "low": 0.0601,
          "close": 0.0605,
          "volume": 109366.4,
          "close_time": 1771941599999,
          "quote_volume": 6624.19649,
          "trades": 93,
          "taker_buy_base": 58706.3,
          "taker_buy_quote": 3551.85353
        },
        {
          "timestamp": 1771941600000,
          "datetime": "2026-02-24T14:00:00",
          "open": 0.0605,
          "high": 0.0613,
          "low": 0.0605,
          "close": 0.061,
          "volume": 43547.7,
          "close_time": 1771945199999,
          "quote_volume": 2651.3915,
          "trades": 43,
          "taker_buy_base": 32634.1,
          "taker_buy_quote": 1990.39308
        },
        {
          "timestamp": 1771945200000,
          "datetime": "2026-02-24T15:00:00",
          "open": 0.061,
          "high": 0.0627,
          "low": 0.0609,
          "close": 0.062,
          "volume": 92934.7,
          "close_time": 1771948799999,
          "quote_volume": 5743.8236,
          "trades": 149,
          "taker_buy_base": 39522.0,
          "taker_buy_quote": 2443.66191
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.0621,
          "high": 0.0645,
          "low": 0.0621,
          "close": 0.0625,
          "volume": 387268.5,
          "close_time": 1771952399999,
          "quote_volume": 24465.22804,
          "trades": 324,
          "taker_buy_base": 137279.4,
          "taker_buy_quote": 8672.43691
        },
        {
          "timestamp": 1771952400000,
          "datetime": "2026-02-24T17:00:00",
          "open": 0.0625,
          "high": 0.063,
          "low": 0.0618,
          "close": 0.063,
          "volume": 55076.3,
          "close_time": 1771955999999,
          "quote_volume": 3444.37268,
          "trades": 107,
          "taker_buy_base": 33998.9,
          "taker_buy_quote": 2129.94913
        },
        {
          "timestamp": 1771956000000,
          "datetime": "2026-02-24T18:00:00",
          "open": 0.0625,
          "high": 0.0626,
          "low": 0.0619,
          "close": 0.0623,
          "volume": 26967.1,
          "close_time": 1771959599999,
          "quote_volume": 1678.86524,
          "trades": 47,
          "taker_buy_base": 6541.2,
          "taker_buy_quote": 407.7237
        },
        {
          "timestamp": 1771959600000,
          "datetime": "2026-02-24T19:00:00",
          "open": 0.062,
          "high": 0.0624,
          "low": 0.0618,
          "close": 0.0622,
          "volume": 6779.3,
          "close_time": 1771963199999,
          "quote_volume": 421.35916,
          "trades": 20,
          "taker_buy_base": 4905.9,
          "taker_buy_quote": 305.46529
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.0618,
          "high": 0.0624,
          "low": 0.0617,
          "close": 0.0623,
          "volume": 32850.5,
          "close_time": 1771966799999,
          "quote_volume": 2040.17402,
          "trades": 43,
          "taker_buy_base": 14093.9,
          "taker_buy_quote": 879.12441
        },
        {
          "timestamp": 1771966800000,
          "datetime": "2026-02-24T21:00:00",
          "open": 0.0621,
          "high": 0.0632,
          "low": 0.062,
          "close": 0.0624,
          "volume": 132240.9,
          "close_time": 1771970399999,
          "quote_volume": 8284.21019,
          "trades": 154,
          "taker_buy_base": 65242.0,
          "taker_buy_quote": 4092.53168
        },
        {
          "timestamp": 1771970400000,
          "datetime": "2026-02-24T22:00:00",
          "open": 0.0624,
          "high": 0.0633,
          "low": 0.0621,
          "close": 0.0622,
          "volume": 57472.3,
          "close_time": 1771973999999,
          "quote_volume": 3597.74618,
          "trades": 117,
          "taker_buy_base": 21953.2,
          "taker_buy_quote": 1378.28442
        },
        {
          "timestamp": 1771974000000,
          "datetime": "2026-02-24T23:00:00",
          "open": 0.0623,
          "high": 0.0633,
          "low": 0.0621,
          "close": 0.0625,
          "volume": 44087.2,
          "close_time": 1771977599999,
          "quote_volume": 2760.40279,
          "trades": 65,
          "taker_buy_base": 17823.4,
          "taker_buy_quote": 1115.4396
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.063,
          "high": 0.0637,
          "low": 0.062,
          "close": 0.0625,
          "volume": 35414.1,
          "close_time": 1771981199999,
          "quote_volume": 2226.02276,
          "trades": 97,
          "taker_buy_base": 23191.3,
          "taker_buy_quote": 1462.47906
        },
        {
          "timestamp": 1771981200000,
          "datetime": "2026-02-25T01:00:00",
          "open": 0.0622,
          "high": 0.0641,
          "low": 0.0622,
          "close": 0.0636,
          "volume": 28941.6,
          "close_time": 1771984799999,
          "quote_volume": 1835.03381,
          "trades": 88,
          "taker_buy_base": 13650.3,
          "taker_buy_quote": 867.69337
        },
        {
          "timestamp": 1771984800000,
          "datetime": "2026-02-25T02:00:00",
          "open": 0.0636,
          "high": 0.065,
          "low": 0.0631,
          "close": 0.0633,
          "volume": 154878.7,
          "close_time": 1771988399999,
          "quote_volume": 9950.67449,
          "trades": 225,
          "taker_buy_base": 97510.6,
          "taker_buy_quote": 6278.52526
        },
        {
          "timestamp": 1771988400000,
          "datetime": "2026-02-25T03:00:00",
          "open": 0.0633,
          "high": 0.0648,
          "low": 0.0633,
          "close": 0.0638,
          "volume": 72072.1,
          "close_time": 1771991999999,
          "quote_volume": 4585.92041,
          "trades": 97,
          "taker_buy_base": 19941.9,
          "taker_buy_quote": 1274.21721
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.0639,
          "high": 0.0655,
          "low": 0.0628,
          "close": 0.0637,
          "volume": 178860.5,
          "close_time": 1771995599999,
          "quote_volume": 11490.63263,
          "trades": 302,
          "taker_buy_base": 135809.9,
          "taker_buy_quote": 8736.42646
        },
        {
          "timestamp": 1771995600000,
          "datetime": "2026-02-25T05:00:00",
          "open": 0.0637,
          "high": 0.0639,
          "low": 0.0631,
          "close": 0.0631,
          "volume": 147758.4,
          "close_time": 1771999199999,
          "quote_volume": 9374.78269,
          "trades": 79,
          "taker_buy_base": 12302.6,
          "taker_buy_quote": 784.31898
        },
        {
          "timestamp": 1771999200000,
          "datetime": "2026-02-25T06:00:00",
          "open": 0.063,
          "high": 0.0637,
          "low": 0.0626,
          "close": 0.0631,
          "volume": 179384.5,
          "close_time": 1772002799999,
          "quote_volume": 11323.79568,
          "trades": 99,
          "taker_buy_base": 117905.1,
          "taker_buy_quote": 7423.3485
        },
        {
          "timestamp": 1772002800000,
          "datetime": "2026-02-25T07:00:00",
          "open": 0.063,
          "high": 0.0632,
          "low": 0.0628,
          "close": 0.0631,
          "volume": 111737.0,
          "close_time": 1772006399999,
          "quote_volume": 7037.52913,
          "trades": 47,
          "taker_buy_base": 22583.7,
          "taker_buy_quote": 1424.75715
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 0.0631,
          "high": 0.0634,
          "low": 0.0625,
          "close": 0.063,
          "volume": 105183.2,
          "close_time": 1772009999999,
          "quote_volume": 6611.39469,
          "trades": 77,
          "taker_buy_base": 52409.8,
          "taker_buy_quote": 3295.96361
        },
        {
          "timestamp": 1772010000000,
          "datetime": "2026-02-25T09:00:00",
          "open": 0.063,
          "high": 0.0636,
          "low": 0.063,
          "close": 0.063,
          "volume": 76978.1,
          "close_time": 1772013599999,
          "quote_volume": 4884.18803,
          "trades": 66,
          "taker_buy_base": 24302.7,
          "taker_buy_quote": 1543.91559
        },
        {
          "timestamp": 1772013600000,
          "datetime": "2026-02-25T10:00:00",
          "open": 0.063,
          "high": 0.071,
          "low": 0.0628,
          "close": 0.0672,
          "volume": 2018254.4,
          "close_time": 1772017199999,
          "quote_volume": 137392.92093,
          "trades": 1362,
          "taker_buy_base": 1251197.5,
          "taker_buy_quote": 85415.24302
        },
        {
          "timestamp": 1772017200000,
          "datetime": "2026-02-25T11:00:00",
          "open": 0.0672,
          "high": 0.0674,
          "low": 0.0652,
          "close": 0.0665,
          "volume": 335852.0,
          "close_time": 1772020799999,
          "quote_volume": 22091.46138,
          "trades": 286,
          "taker_buy_base": 132060.0,
          "taker_buy_quote": 8707.62276
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 0.0668,
          "high": 0.0685,
          "low": 0.066,
          "close": 0.0676,
          "volume": 529048.7,
          "close_time": 1772024399999,
          "quote_volume": 35593.43153,
          "trades": 555,
          "taker_buy_base": 275490.4,
          "taker_buy_quote": 18495.37903
        },
        {
          "timestamp": 1772024400000,
          "datetime": "2026-02-25T13:00:00",
          "open": 0.0673,
          "high": 0.068,
          "low": 0.0665,
          "close": 0.0669,
          "volume": 234206.9,
          "close_time": 1772027999999,
          "quote_volume": 15714.14076,
          "trades": 215,
          "taker_buy_base": 96514.1,
          "taker_buy_quote": 6476.19019
        },
        {
          "timestamp": 1772028000000,
          "datetime": "2026-02-25T14:00:00",
          "open": 0.0671,
          "high": 0.0676,
          "low": 0.066,
          "close": 0.066,
          "volume": 129264.2,
          "close_time": 1772031599999,
          "quote_volume": 8654.98744,
          "trades": 149,
          "taker_buy_base": 74230.3,
          "taker_buy_quote": 4980.62672
        },
        {
          "timestamp": 1772031600000,
          "datetime": "2026-02-25T15:00:00",
          "open": 0.0663,
          "high": 0.0677,
          "low": 0.0661,
          "close": 0.0672,
          "volume": 64884.0,
          "close_time": 1772035199999,
          "quote_volume": 4355.86721,
          "trades": 118,
          "taker_buy_base": 37405.0,
          "taker_buy_quote": 2514.36863
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 0.0672,
          "high": 0.0676,
          "low": 0.0662,
          "close": 0.0665,
          "volume": 143516.6,
          "close_time": 1772038799999,
          "quote_volume": 9516.05786,
          "trades": 104,
          "taker_buy_base": 109980.3,
          "taker_buy_quote": 7286.32629
        },
        {
          "timestamp": 1772038800000,
          "datetime": "2026-02-25T17:00:00",
          "open": 0.0665,
          "high": 0.0673,
          "low": 0.0664,
          "close": 0.0666,
          "volume": 91198.9,
          "close_time": 1772042399999,
          "quote_volume": 6095.32205,
          "trades": 157,
          "taker_buy_base": 68054.7,
          "taker_buy_quote": 4552.61537
        },
        {
          "timestamp": 1772042400000,
          "datetime": "2026-02-25T18:00:00",
          "open": 0.0665,
          "high": 0.0671,
          "low": 0.0658,
          "close": 0.0669,
          "volume": 177650.4,
          "close_time": 1772045999999,
          "quote_volume": 11756.93061,
          "trades": 178,
          "taker_buy_base": 33417.0,
          "taker_buy_quote": 2227.31326
        },
        {
          "timestamp": 1772046000000,
          "datetime": "2026-02-25T19:00:00",
          "open": 0.0666,
          "high": 0.0674,
          "low": 0.0666,
          "close": 0.067,
          "volume": 44851.5,
          "close_time": 1772049599999,
          "quote_volume": 3004.00654,
          "trades": 99,
          "taker_buy_base": 31157.8,
          "taker_buy_quote": 2090.24669
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 0.0667,
          "high": 0.0673,
          "low": 0.0658,
          "close": 0.0664,
          "volume": 166920.3,
          "close_time": 1772053199999,
          "quote_volume": 11115.13681,
          "trades": 129,
          "taker_buy_base": 75958.6,
          "taker_buy_quote": 5055.0125
        },
        {
          "timestamp": 1772053200000,
          "datetime": "2026-02-25T21:00:00",
          "open": 0.066,
          "high": 0.0664,
          "low": 0.065,
          "close": 0.0661,
          "volume": 575699.8,
          "close_time": 1772056799999,
          "quote_volume": 37790.91044,
          "trades": 287,
          "taker_buy_base": 341394.2,
          "taker_buy_quote": 22420.48634
        },
        {
          "timestamp": 1772056800000,
          "datetime": "2026-02-25T22:00:00",
          "open": 0.0661,
          "high": 0.0683,
          "low": 0.0661,
          "close": 0.0673,
          "volume": 645127.0,
          "close_time": 1772060399999,
          "quote_volume": 43371.64683,
          "trades": 291,
          "taker_buy_base": 88653.5,
          "taker_buy_quote": 5943.36584
        },
        {
          "timestamp": 1772060400000,
          "datetime": "2026-02-25T23:00:00",
          "open": 0.0669,
          "high": 0.067,
          "low": 0.0663,
          "close": 0.067,
          "volume": 26588.1,
          "close_time": 1772063999999,
          "quote_volume": 1773.43183,
          "trades": 54,
          "taker_buy_base": 13646.0,
          "taker_buy_quote": 912.35274
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.0671,
          "high": 0.0678,
          "low": 0.0662,
          "close": 0.0678,
          "volume": 153203.2,
          "close_time": 1772067599999,
          "quote_volume": 10244.61366,
          "trades": 139,
          "taker_buy_base": 86309.8,
          "taker_buy_quote": 5781.06557
        },
        {
          "timestamp": 1772067600000,
          "datetime": "2026-02-26T01:00:00",
          "open": 0.0676,
          "high": 0.069,
          "low": 0.0675,
          "close": 0.0685,
          "volume": 161503.4,
          "close_time": 1772071199999,
          "quote_volume": 11007.50032,
          "trades": 179,
          "taker_buy_base": 97271.1,
          "taker_buy_quote": 6642.16008
        },
        {
          "timestamp": 1772071200000,
          "datetime": "2026-02-26T02:00:00",
          "open": 0.0684,
          "high": 0.0692,
          "low": 0.0676,
          "close": 0.0679,
          "volume": 123346.5,
          "close_time": 1772074799999,
          "quote_volume": 8431.34216,
          "trades": 108,
          "taker_buy_base": 36927.2,
          "taker_buy_quote": 2522.80583
        },
        {
          "timestamp": 1772074800000,
          "datetime": "2026-02-26T03:00:00",
          "open": 0.0682,
          "high": 0.0683,
          "low": 0.0668,
          "close": 0.067,
          "volume": 41307.7,
          "close_time": 1772078399999,
          "quote_volume": 2774.50145,
          "trades": 61,
          "taker_buy_base": 28615.2,
          "taker_buy_quote": 1921.42374
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 0.067,
          "high": 0.067,
          "low": 0.0656,
          "close": 0.0663,
          "volume": 87896.0,
          "close_time": 1772081999999,
          "quote_volume": 5802.48296,
          "trades": 86,
          "taker_buy_base": 49946.7,
          "taker_buy_quote": 3297.06463
        },
        {
          "timestamp": 1772082000000,
          "datetime": "2026-02-26T05:00:00",
          "open": 0.0664,
          "high": 0.0671,
          "low": 0.0659,
          "close": 0.0659,
          "volume": 154258.9,
          "close_time": 1772085599999,
          "quote_volume": 10228.89103,
          "trades": 124,
          "taker_buy_base": 40484.1,
          "taker_buy_quote": 2693.11577
        },
        {
          "timestamp": 1772085600000,
          "datetime": "2026-02-26T06:00:00",
          "open": 0.0662,
          "high": 0.0673,
          "low": 0.066,
          "close": 0.0669,
          "volume": 62350.5,
          "close_time": 1772089199999,
          "quote_volume": 4164.9359,
          "trades": 108,
          "taker_buy_base": 24741.8,
          "taker_buy_quote": 1655.4806
        },
        {
          "timestamp": 1772089200000,
          "datetime": "2026-02-26T07:00:00",
          "open": 0.0669,
          "high": 0.069,
          "low": 0.0665,
          "close": 0.067,
          "volume": 705505.5,
          "close_time": 1772092799999,
          "quote_volume": 47763.52189,
          "trades": 412,
          "taker_buy_base": 236511.6,
          "taker_buy_quote": 16047.58941
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 0.0672,
          "high": 0.0679,
          "low": 0.0663,
          "close": 0.0665,
          "volume": 142724.2,
          "close_time": 1772096399999,
          "quote_volume": 9543.66982,
          "trades": 121,
          "taker_buy_base": 110910.4,
          "taker_buy_quote": 7421.59801
        },
        {
          "timestamp": 1772096400000,
          "datetime": "2026-02-26T09:00:00",
          "open": 0.0665,
          "high": 0.0687,
          "low": 0.0665,
          "close": 0.0668,
          "volume": 324840.5,
          "close_time": 1772099999999,
          "quote_volume": 21833.31506,
          "trades": 280,
          "taker_buy_base": 134205.6,
          "taker_buy_quote": 9027.29492
        },
        {
          "timestamp": 1772100000000,
          "datetime": "2026-02-26T10:00:00",
          "open": 0.0667,
          "high": 0.067,
          "low": 0.0661,
          "close": 0.0663,
          "volume": 153577.2,
          "close_time": 1772103599999,
          "quote_volume": 10216.36356,
          "trades": 102,
          "taker_buy_base": 16108.1,
          "taker_buy_quote": 1073.07416
        },
        {
          "timestamp": 1772103600000,
          "datetime": "2026-02-26T11:00:00",
          "open": 0.0666,
          "high": 0.0666,
          "low": 0.0658,
          "close": 0.0664,
          "volume": 107665.1,
          "close_time": 1772107199999,
          "quote_volume": 7100.37585,
          "trades": 79,
          "taker_buy_base": 50639.2,
          "taker_buy_quote": 3343.31995
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 0.066,
          "high": 0.0665,
          "low": 0.0659,
          "close": 0.0664,
          "volume": 23898.0,
          "close_time": 1772110799999,
          "quote_volume": 1583.15266,
          "trades": 34,
          "taker_buy_base": 15270.2,
          "taker_buy_quote": 1013.88961
        },
        {
          "timestamp": 1772110800000,
          "datetime": "2026-02-26T13:00:00",
          "open": 0.0665,
          "high": 0.0666,
          "low": 0.0658,
          "close": 0.0658,
          "volume": 67043.8,
          "close_time": 1772114399999,
          "quote_volume": 4430.40504,
          "trades": 88,
          "taker_buy_base": 20812.8,
          "taker_buy_quote": 1380.43919
        },
        {
          "timestamp": 1772114400000,
          "datetime": "2026-02-26T14:00:00",
          "open": 0.0657,
          "high": 0.0661,
          "low": 0.0648,
          "close": 0.0653,
          "volume": 182967.7,
          "close_time": 1772117999999,
          "quote_volume": 11988.98408,
          "trades": 122,
          "taker_buy_base": 22358.1,
          "taker_buy_quote": 1471.54472
        },
        {
          "timestamp": 1772118000000,
          "datetime": "2026-02-26T15:00:00",
          "open": 0.065,
          "high": 0.0653,
          "low": 0.0634,
          "close": 0.0639,
          "volume": 278521.6,
          "close_time": 1772121599999,
          "quote_volume": 17884.81855,
          "trades": 217,
          "taker_buy_base": 66797.9,
          "taker_buy_quote": 4300.19553
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 0.0643,
          "high": 0.0644,
          "low": 0.0622,
          "close": 0.0625,
          "volume": 177953.8,
          "close_time": 1772125199999,
          "quote_volume": 11196.75626,
          "trades": 122,
          "taker_buy_base": 65252.4,
          "taker_buy_quote": 4080.56412
        },
        {
          "timestamp": 1772125200000,
          "datetime": "2026-02-26T17:00:00",
          "open": 0.0626,
          "high": 0.0634,
          "low": 0.0619,
          "close": 0.0625,
          "volume": 321988.4,
          "close_time": 1772128799999,
          "quote_volume": 20141.30499,
          "trades": 182,
          "taker_buy_base": 162750.8,
          "taker_buy_quote": 10214.51084
        },
        {
          "timestamp": 1772128800000,
          "datetime": "2026-02-26T18:00:00",
          "open": 0.0625,
          "high": 0.0635,
          "low": 0.0622,
          "close": 0.0623,
          "volume": 239526.8,
          "close_time": 1772132399999,
          "quote_volume": 15075.55117,
          "trades": 215,
          "taker_buy_base": 82614.6,
          "taker_buy_quote": 5207.23481
        },
        {
          "timestamp": 1772132400000,
          "datetime": "2026-02-26T19:00:00",
          "open": 0.0626,
          "high": 0.0645,
          "low": 0.0624,
          "close": 0.0642,
          "volume": 104896.9,
          "close_time": 1772135999999,
          "quote_volume": 6648.92837,
          "trades": 144,
          "taker_buy_base": 37923.0,
          "taker_buy_quote": 2404.00959
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.0642,
          "high": 0.0649,
          "low": 0.0639,
          "close": 0.0639,
          "volume": 137309.3,
          "close_time": 1772139599999,
          "quote_volume": 8800.81733,
          "trades": 79,
          "taker_buy_base": 18586.8,
          "taker_buy_quote": 1200.2939
        },
        {
          "timestamp": 1772139600000,
          "datetime": "2026-02-26T21:00:00",
          "open": 0.0642,
          "high": 0.0644,
          "low": 0.0639,
          "close": 0.0642,
          "volume": 30140.0,
          "close_time": 1772143199999,
          "quote_volume": 1934.75707,
          "trades": 50,
          "taker_buy_base": 11033.4,
          "taker_buy_quote": 708.61868
        },
        {
          "timestamp": 1772143200000,
          "datetime": "2026-02-26T22:00:00",
          "open": 0.0641,
          "high": 0.0641,
          "low": 0.0631,
          "close": 0.0639,
          "volume": 39968.0,
          "close_time": 1772146799999,
          "quote_volume": 2544.13003,
          "trades": 103,
          "taker_buy_base": 14864.0,
          "taker_buy_quote": 950.31292
        },
        {
          "timestamp": 1772146800000,
          "datetime": "2026-02-26T23:00:00",
          "open": 0.0639,
          "high": 0.0639,
          "low": 0.0629,
          "close": 0.0637,
          "volume": 40562.0,
          "close_time": 1772150399999,
          "quote_volume": 2566.13483,
          "trades": 50,
          "taker_buy_base": 14638.2,
          "taker_buy_quote": 927.23244
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.0637,
          "high": 0.065,
          "low": 0.0607,
          "close": 0.0616,
          "volume": 412515.9,
          "close_time": 1772153999999,
          "quote_volume": 25696.1177,
          "trades": 238,
          "taker_buy_base": 76693.9,
          "taker_buy_quote": 4746.1411
        },
        {
          "timestamp": 1772154000000,
          "datetime": "2026-02-27T01:00:00",
          "open": 0.0614,
          "high": 0.063,
          "low": 0.0606,
          "close": 0.0621,
          "volume": 192977.1,
          "close_time": 1772157599999,
          "quote_volume": 11969.70289,
          "trades": 207,
          "taker_buy_base": 51186.6,
          "taker_buy_quote": 3171.94913
        },
        {
          "timestamp": 1772157600000,
          "datetime": "2026-02-27T02:00:00",
          "open": 0.0624,
          "high": 0.0668,
          "low": 0.062,
          "close": 0.0642,
          "volume": 882396.3,
          "close_time": 1772161199999,
          "quote_volume": 56283.20705,
          "trades": 782,
          "taker_buy_base": 364972.2,
          "taker_buy_quote": 23156.54893
        },
        {
          "timestamp": 1772161200000,
          "datetime": "2026-02-27T03:00:00",
          "open": 0.0641,
          "high": 0.0664,
          "low": 0.0628,
          "close": 0.0639,
          "volume": 747074.5,
          "close_time": 1772164799999,
          "quote_volume": 48392.03364,
          "trades": 851,
          "taker_buy_base": 373759.1,
          "taker_buy_quote": 24176.67047
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.0639,
          "high": 0.0666,
          "low": 0.0638,
          "close": 0.0648,
          "volume": 122274.2,
          "close_time": 1772168399999,
          "quote_volume": 7900.72567,
          "trades": 190,
          "taker_buy_base": 66280.4,
          "taker_buy_quote": 4273.68836
        },
        {
          "timestamp": 1772168400000,
          "datetime": "2026-02-27T05:00:00",
          "open": 0.0649,
          "high": 0.0658,
          "low": 0.064,
          "close": 0.064,
          "volume": 127695.6,
          "close_time": 1772171999999,
          "quote_volume": 8311.75896,
          "trades": 182,
          "taker_buy_base": 33824.5,
          "taker_buy_quote": 2204.58781
        },
        {
          "timestamp": 1772172000000,
          "datetime": "2026-02-27T06:00:00",
          "open": 0.0639,
          "high": 0.066,
          "low": 0.0638,
          "close": 0.0643,
          "volume": 49336.8,
          "close_time": 1772175599999,
          "quote_volume": 3188.95952,
          "trades": 171,
          "taker_buy_base": 28455.6,
          "taker_buy_quote": 1844.90085
        },
        {
          "timestamp": 1772175600000,
          "datetime": "2026-02-27T07:00:00",
          "open": 0.0646,
          "high": 0.0653,
          "low": 0.0637,
          "close": 0.0642,
          "volume": 19797.5,
          "close_time": 1772179199999,
          "quote_volume": 1277.00402,
          "trades": 71,
          "taker_buy_base": 4388.4,
          "taker_buy_quote": 285.28262
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 0.0637,
          "high": 0.0655,
          "low": 0.0636,
          "close": 0.0655,
          "volume": 59680.4,
          "close_time": 1772182799999,
          "quote_volume": 3831.67116,
          "trades": 83,
          "taker_buy_base": 25489.8,
          "taker_buy_quote": 1639.52189
        },
        {
          "timestamp": 1772182800000,
          "datetime": "2026-02-27T09:00:00",
          "open": 0.065,
          "high": 0.0656,
          "low": 0.0643,
          "close": 0.0648,
          "volume": 114466.6,
          "close_time": 1772186399999,
          "quote_volume": 7414.32389,
          "trades": 130,
          "taker_buy_base": 20646.2,
          "taker_buy_quote": 1340.05053
        },
        {
          "timestamp": 1772186400000,
          "datetime": "2026-02-27T10:00:00",
          "open": 0.0647,
          "high": 0.0647,
          "low": 0.0631,
          "close": 0.0643,
          "volume": 151379.4,
          "close_time": 1772189999999,
          "quote_volume": 9605.92038,
          "trades": 109,
          "taker_buy_base": 49385.5,
          "taker_buy_quote": 3130.71173
        },
        {
          "timestamp": 1772190000000,
          "datetime": "2026-02-27T11:00:00",
          "open": 0.0642,
          "high": 0.0654,
          "low": 0.0629,
          "close": 0.0642,
          "volume": 207236.0,
          "close_time": 1772193599999,
          "quote_volume": 13159.08961,
          "trades": 181,
          "taker_buy_base": 73889.1,
          "taker_buy_quote": 4719.10618
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.0646,
          "high": 0.067,
          "low": 0.0631,
          "close": 0.0637,
          "volume": 1467303.8,
          "close_time": 1772197199999,
          "quote_volume": 94830.89181,
          "trades": 1176,
          "taker_buy_base": 579869.1,
          "taker_buy_quote": 37678.41645
        },
        {
          "timestamp": 1772197200000,
          "datetime": "2026-02-27T13:00:00",
          "open": 0.064,
          "high": 0.065,
          "low": 0.0635,
          "close": 0.064,
          "volume": 387043.1,
          "close_time": 1772200799999,
          "quote_volume": 24808.79869,
          "trades": 203,
          "taker_buy_base": 288440.1,
          "taker_buy_quote": 18490.11054
        },
        {
          "timestamp": 1772200800000,
          "datetime": "2026-02-27T14:00:00",
          "open": 0.064,
          "high": 0.0648,
          "low": 0.0637,
          "close": 0.0639,
          "volume": 74510.0,
          "close_time": 1772204399999,
          "quote_volume": 4794.99753,
          "trades": 79,
          "taker_buy_base": 54399.4,
          "taker_buy_quote": 3506.9615
        },
        {
          "timestamp": 1772204400000,
          "datetime": "2026-02-27T15:00:00",
          "open": 0.0642,
          "high": 0.0656,
          "low": 0.0633,
          "close": 0.0645,
          "volume": 258304.3,
          "close_time": 1772207999999,
          "quote_volume": 16557.31047,
          "trades": 199,
          "taker_buy_base": 112643.6,
          "taker_buy_quote": 7210.62352
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 0.0649,
          "high": 0.0656,
          "low": 0.0639,
          "close": 0.0642,
          "volume": 247938.7,
          "close_time": 1772211599999,
          "quote_volume": 16040.37846,
          "trades": 150,
          "taker_buy_base": 40933.0,
          "taker_buy_quote": 2640.15091
        },
        {
          "timestamp": 1772211600000,
          "datetime": "2026-02-27T17:00:00",
          "open": 0.064,
          "high": 0.0653,
          "low": 0.0634,
          "close": 0.0645,
          "volume": 386665.2,
          "close_time": 1772215199999,
          "quote_volume": 24847.10627,
          "trades": 178,
          "taker_buy_base": 183591.5,
          "taker_buy_quote": 11780.94876
        },
        {
          "timestamp": 1772215200000,
          "datetime": "2026-02-27T18:00:00",
          "open": 0.0649,
          "high": 0.065,
          "low": 0.0629,
          "close": 0.0629,
          "volume": 120289.7,
          "close_time": 1772218799999,
          "quote_volume": 7632.41562,
          "trades": 96,
          "taker_buy_base": 73919.6,
          "taker_buy_quote": 4691.75144
        },
        {
          "timestamp": 1772218800000,
          "datetime": "2026-02-27T19:00:00",
          "open": 0.063,
          "high": 0.0644,
          "low": 0.0628,
          "close": 0.0633,
          "volume": 80682.4,
          "close_time": 1772222399999,
          "quote_volume": 5125.28885,
          "trades": 106,
          "taker_buy_base": 26893.1,
          "taker_buy_quote": 1716.86223
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.0633,
          "high": 0.0638,
          "low": 0.0626,
          "close": 0.063,
          "volume": 158333.3,
          "close_time": 1772225999999,
          "quote_volume": 9997.73241,
          "trades": 104,
          "taker_buy_base": 125046.4,
          "taker_buy_quote": 7902.72741
        },
        {
          "timestamp": 1772226000000,
          "datetime": "2026-02-27T21:00:00",
          "open": 0.063,
          "high": 0.0638,
          "low": 0.0627,
          "close": 0.0631,
          "volume": 69737.2,
          "close_time": 1772229599999,
          "quote_volume": 4403.86819,
          "trades": 61,
          "taker_buy_base": 31686.7,
          "taker_buy_quote": 1999.09133
        },
        {
          "timestamp": 1772229600000,
          "datetime": "2026-02-27T22:00:00",
          "open": 0.0633,
          "high": 0.067,
          "low": 0.063,
          "close": 0.0659,
          "volume": 551446.5,
          "close_time": 1772233199999,
          "quote_volume": 36178.34169,
          "trades": 419,
          "taker_buy_base": 228719.4,
          "taker_buy_quote": 15027.7808
        },
        {
          "timestamp": 1772233200000,
          "datetime": "2026-02-27T23:00:00",
          "open": 0.0656,
          "high": 0.0668,
          "low": 0.0637,
          "close": 0.0647,
          "volume": 724653.7,
          "close_time": 1772236799999,
          "quote_volume": 47157.19745,
          "trades": 484,
          "taker_buy_base": 432064.9,
          "taker_buy_quote": 28113.66784
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.0646,
          "high": 0.0676,
          "low": 0.0639,
          "close": 0.0664,
          "volume": 819114.1,
          "close_time": 1772240399999,
          "quote_volume": 54261.38659,
          "trades": 501,
          "taker_buy_base": 438726.6,
          "taker_buy_quote": 29095.43761
        },
        {
          "timestamp": 1772240400000,
          "datetime": "2026-02-28T01:00:00",
          "open": 0.0664,
          "high": 0.0676,
          "low": 0.0647,
          "close": 0.0668,
          "volume": 351423.3,
          "close_time": 1772243999999,
          "quote_volume": 23385.42791,
          "trades": 350,
          "taker_buy_base": 132052.6,
          "taker_buy_quote": 8791.09382
        },
        {
          "timestamp": 1772244000000,
          "datetime": "2026-02-28T02:00:00",
          "open": 0.067,
          "high": 0.0703,
          "low": 0.0661,
          "close": 0.0687,
          "volume": 1746096.6,
          "close_time": 1772247599999,
          "quote_volume": 120577.0242,
          "trades": 702,
          "taker_buy_base": 1022865.8,
          "taker_buy_quote": 70852.99836
        },
        {
          "timestamp": 1772247600000,
          "datetime": "2026-02-28T03:00:00",
          "open": 0.0688,
          "high": 0.0696,
          "low": 0.067,
          "close": 0.0679,
          "volume": 775813.5,
          "close_time": 1772251199999,
          "quote_volume": 53009.05371,
          "trades": 453,
          "taker_buy_base": 349357.8,
          "taker_buy_quote": 23780.95447
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 0.0677,
          "high": 0.0697,
          "low": 0.067,
          "close": 0.0675,
          "volume": 192375.7,
          "close_time": 1772254799999,
          "quote_volume": 13074.92152,
          "trades": 176,
          "taker_buy_base": 68532.5,
          "taker_buy_quote": 4667.69794
        },
        {
          "timestamp": 1772254800000,
          "datetime": "2026-02-28T05:00:00",
          "open": 0.067,
          "high": 0.0677,
          "low": 0.0655,
          "close": 0.0664,
          "volume": 191124.1,
          "close_time": 1772258399999,
          "quote_volume": 12741.25895,
          "trades": 139,
          "taker_buy_base": 84953.0,
          "taker_buy_quote": 5698.68381
        },
        {
          "timestamp": 1772258400000,
          "datetime": "2026-02-28T06:00:00",
          "open": 0.066,
          "high": 0.066,
          "low": 0.0621,
          "close": 0.0621,
          "volume": 720564.3,
          "close_time": 1772261999999,
          "quote_volume": 46301.82111,
          "trades": 276,
          "taker_buy_base": 189415.4,
          "taker_buy_quote": 12091.8489
        },
        {
          "timestamp": 1772262000000,
          "datetime": "2026-02-28T07:00:00",
          "open": 0.0627,
          "high": 0.0638,
          "low": 0.0627,
          "close": 0.0635,
          "volume": 233189.0,
          "close_time": 1772265599999,
          "quote_volume": 14788.79355,
          "trades": 162,
          "taker_buy_base": 102823.3,
          "taker_buy_quote": 6540.24538
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 0.0638,
          "high": 0.0642,
          "low": 0.0629,
          "close": 0.0634,
          "volume": 79290.7,
          "close_time": 1772269199999,
          "quote_volume": 5041.16376,
          "trades": 106,
          "taker_buy_base": 28612.8,
          "taker_buy_quote": 1822.91855
        },
        {
          "timestamp": 1772269200000,
          "datetime": "2026-02-28T09:00:00",
          "open": 0.0634,
          "high": 0.0641,
          "low": 0.063,
          "close": 0.063,
          "volume": 125044.7,
          "close_time": 1772272799999,
          "quote_volume": 7919.0369,
          "trades": 85,
          "taker_buy_base": 30693.2,
          "taker_buy_quote": 1949.41557
        },
        {
          "timestamp": 1772272800000,
          "datetime": "2026-02-28T10:00:00",
          "open": 0.0628,
          "high": 0.0639,
          "low": 0.0625,
          "close": 0.0638,
          "volume": 216138.3,
          "close_time": 1772276399999,
          "quote_volume": 13655.64563,
          "trades": 122,
          "taker_buy_base": 116979.0,
          "taker_buy_quote": 7405.67753
        },
        {
          "timestamp": 1772276400000,
          "datetime": "2026-02-28T11:00:00",
          "open": 0.0638,
          "high": 0.0688,
          "low": 0.0634,
          "close": 0.0664,
          "volume": 858182.2,
          "close_time": 1772279999999,
          "quote_volume": 57222.43777,
          "trades": 678,
          "taker_buy_base": 400901.2,
          "taker_buy_quote": 26643.93887
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 0.0666,
          "high": 0.0763,
          "low": 0.0651,
          "close": 0.0719,
          "volume": 3905349.9,
          "close_time": 1772283599999,
          "quote_volume": 280207.64433,
          "trades": 1735,
          "taker_buy_base": 2156228.6,
          "taker_buy_quote": 154566.65551
        },
        {
          "timestamp": 1772283600000,
          "datetime": "2026-02-28T13:00:00",
          "open": 0.0721,
          "high": 0.0721,
          "low": 0.0672,
          "close": 0.0697,
          "volume": 1065895.4,
          "close_time": 1772287199999,
          "quote_volume": 74041.70371,
          "trades": 529,
          "taker_buy_base": 412353.0,
          "taker_buy_quote": 28684.26841
        },
        {
          "timestamp": 1772287200000,
          "datetime": "2026-02-28T14:00:00",
          "open": 0.0701,
          "high": 0.0716,
          "low": 0.0675,
          "close": 0.0679,
          "volume": 446651.4,
          "close_time": 1772290799999,
          "quote_volume": 31062.70573,
          "trades": 315,
          "taker_buy_base": 167457.7,
          "taker_buy_quote": 11625.44873
        },
        {
          "timestamp": 1772290800000,
          "datetime": "2026-02-28T15:00:00",
          "open": 0.0678,
          "high": 0.0717,
          "low": 0.0663,
          "close": 0.0676,
          "volume": 1030752.5,
          "close_time": 1772294399999,
          "quote_volume": 71153.70899,
          "trades": 575,
          "taker_buy_base": 538097.0,
          "taker_buy_quote": 37128.57441
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 0.0681,
          "high": 0.0704,
          "low": 0.067,
          "close": 0.0687,
          "volume": 508001.4,
          "close_time": 1772297999999,
          "quote_volume": 35066.85197,
          "trades": 307,
          "taker_buy_base": 214677.5,
          "taker_buy_quote": 14826.9444
        },
        {
          "timestamp": 1772298000000,
          "datetime": "2026-02-28T17:00:00",
          "open": 0.0683,
          "high": 0.0686,
          "low": 0.0675,
          "close": 0.068,
          "volume": 273042.8,
          "close_time": 1772301599999,
          "quote_volume": 18551.49007,
          "trades": 158,
          "taker_buy_base": 102236.1,
          "taker_buy_quote": 6967.01256
        },
        {
          "timestamp": 1772301600000,
          "datetime": "2026-02-28T18:00:00",
          "open": 0.0675,
          "high": 0.069,
          "low": 0.0675,
          "close": 0.0685,
          "volume": 460123.5,
          "close_time": 1772305199999,
          "quote_volume": 31489.71901,
          "trades": 195,
          "taker_buy_base": 112287.5,
          "taker_buy_quote": 7671.11201
        },
        {
          "timestamp": 1772305200000,
          "datetime": "2026-02-28T19:00:00",
          "open": 0.0684,
          "high": 0.069,
          "low": 0.0668,
          "close": 0.0673,
          "volume": 635048.7,
          "close_time": 1772308799999,
          "quote_volume": 42918.71299,
          "trades": 448,
          "taker_buy_base": 249791.9,
          "taker_buy_quote": 16915.45833
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 0.0673,
          "high": 0.0696,
          "low": 0.0671,
          "close": 0.0681,
          "volume": 701741.5,
          "close_time": 1772312399999,
          "quote_volume": 48113.87517,
          "trades": 380,
          "taker_buy_base": 206946.7,
          "taker_buy_quote": 14183.41739
        },
        {
          "timestamp": 1772312400000,
          "datetime": "2026-02-28T21:00:00",
          "open": 0.0681,
          "high": 0.0734,
          "low": 0.0677,
          "close": 0.0698,
          "volume": 1710362.9,
          "close_time": 1772315999999,
          "quote_volume": 120178.9339,
          "trades": 742,
          "taker_buy_base": 753875.9,
          "taker_buy_quote": 53051.89955
        },
        {
          "timestamp": 1772316000000,
          "datetime": "2026-02-28T22:00:00",
          "open": 0.0698,
          "high": 0.0698,
          "low": 0.0685,
          "close": 0.0685,
          "volume": 240622.3,
          "close_time": 1772319599999,
          "quote_volume": 16644.00434,
          "trades": 164,
          "taker_buy_base": 74048.4,
          "taker_buy_quote": 5123.70086
        },
        {
          "timestamp": 1772319600000,
          "datetime": "2026-02-28T23:00:00",
          "open": 0.0688,
          "high": 0.0709,
          "low": 0.0679,
          "close": 0.0687,
          "volume": 283405.6,
          "close_time": 1772323199999,
          "quote_volume": 19616.737,
          "trades": 261,
          "taker_buy_base": 72034.0,
          "taker_buy_quote": 4986.39079
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.0687,
          "high": 0.0719,
          "low": 0.0684,
          "close": 0.071,
          "volume": 418630.0,
          "close_time": 1772326799999,
          "quote_volume": 29525.89799,
          "trades": 513,
          "taker_buy_base": 258767.2,
          "taker_buy_quote": 18261.68958
        },
        {
          "timestamp": 1772326800000,
          "datetime": "2026-03-01T01:00:00",
          "open": 0.0709,
          "high": 0.0744,
          "low": 0.0707,
          "close": 0.0711,
          "volume": 732379.8,
          "close_time": 1772330399999,
          "quote_volume": 53109.71583,
          "trades": 561,
          "taker_buy_base": 400868.2,
          "taker_buy_quote": 29196.50511
        },
        {
          "timestamp": 1772330400000,
          "datetime": "2026-03-01T02:00:00",
          "open": 0.0711,
          "high": 0.0716,
          "low": 0.0703,
          "close": 0.0708,
          "volume": 234494.4,
          "close_time": 1772333999999,
          "quote_volume": 16615.08476,
          "trades": 115,
          "taker_buy_base": 154915.5,
          "taker_buy_quote": 10976.6511
        },
        {
          "timestamp": 1772334000000,
          "datetime": "2026-03-01T03:00:00",
          "open": 0.0707,
          "high": 0.073,
          "low": 0.0703,
          "close": 0.0706,
          "volume": 211976.8,
          "close_time": 1772337599999,
          "quote_volume": 15109.86825,
          "trades": 170,
          "taker_buy_base": 68418.5,
          "taker_buy_quote": 4890.94039
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 0.0706,
          "high": 0.0733,
          "low": 0.0699,
          "close": 0.071,
          "volume": 272191.7,
          "close_time": 1772341199999,
          "quote_volume": 19243.72588,
          "trades": 205,
          "taker_buy_base": 136795.0,
          "taker_buy_quote": 9687.38165
        },
        {
          "timestamp": 1772341200000,
          "datetime": "2026-03-01T05:00:00",
          "open": 0.0709,
          "high": 0.0709,
          "low": 0.0703,
          "close": 0.0705,
          "volume": 106650.1,
          "close_time": 1772344799999,
          "quote_volume": 7537.90504,
          "trades": 43,
          "taker_buy_base": 58478.2,
          "taker_buy_quote": 4138.67805
        },
        {
          "timestamp": 1772344800000,
          "datetime": "2026-03-01T06:00:00",
          "open": 0.0702,
          "high": 0.0712,
          "low": 0.0692,
          "close": 0.0708,
          "volume": 200192.2,
          "close_time": 1772348399999,
          "quote_volume": 14050.7286,
          "trades": 100,
          "taker_buy_base": 70258.6,
          "taker_buy_quote": 4948.0336
        },
        {
          "timestamp": 1772348400000,
          "datetime": "2026-03-01T07:00:00",
          "open": 0.0709,
          "high": 0.0717,
          "low": 0.0704,
          "close": 0.0708,
          "volume": 701316.1,
          "close_time": 1772351999999,
          "quote_volume": 49867.06934,
          "trades": 255,
          "taker_buy_base": 282451.3,
          "taker_buy_quote": 20112.57572
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 0.0707,
          "high": 0.0713,
          "low": 0.07,
          "close": 0.0702,
          "volume": 238365.7,
          "close_time": 1772355599999,
          "quote_volume": 16851.50626,
          "trades": 232,
          "taker_buy_base": 122222.3,
          "taker_buy_quote": 8661.0998
        },
        {
          "timestamp": 1772355600000,
          "datetime": "2026-03-01T09:00:00",
          "open": 0.0705,
          "high": 0.0708,
          "low": 0.0695,
          "close": 0.0697,
          "volume": 126227.5,
          "close_time": 1772359199999,
          "quote_volume": 8840.12138,
          "trades": 132,
          "taker_buy_base": 62894.6,
          "taker_buy_quote": 4409.58927
        },
        {
          "timestamp": 1772359200000,
          "datetime": "2026-03-01T10:00:00",
          "open": 0.0696,
          "high": 0.0707,
          "low": 0.0696,
          "close": 0.0704,
          "volume": 90745.2,
          "close_time": 1772362799999,
          "quote_volume": 6381.69794,
          "trades": 85,
          "taker_buy_base": 40118.2,
          "taker_buy_quote": 2820.24554
        },
        {
          "timestamp": 1772362800000,
          "datetime": "2026-03-01T11:00:00",
          "open": 0.0706,
          "high": 0.0713,
          "low": 0.0702,
          "close": 0.0705,
          "volume": 195260.7,
          "close_time": 1772366399999,
          "quote_volume": 13797.64791,
          "trades": 164,
          "taker_buy_base": 61016.7,
          "taker_buy_quote": 4333.91707
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 0.0709,
          "high": 0.0719,
          "low": 0.0702,
          "close": 0.0709,
          "volume": 276562.3,
          "close_time": 1772369999999,
          "quote_volume": 19612.65143,
          "trades": 240,
          "taker_buy_base": 71035.6,
          "taker_buy_quote": 5061.75264
        },
        {
          "timestamp": 1772370000000,
          "datetime": "2026-03-01T13:00:00",
          "open": 0.071,
          "high": 0.0711,
          "low": 0.0701,
          "close": 0.0709,
          "volume": 34467.7,
          "close_time": 1772373599999,
          "quote_volume": 2432.36389,
          "trades": 59,
          "taker_buy_base": 28002.7,
          "taker_buy_quote": 1977.46718
        },
        {
          "timestamp": 1772373600000,
          "datetime": "2026-03-01T14:00:00",
          "open": 0.0705,
          "high": 0.0714,
          "low": 0.0701,
          "close": 0.0708,
          "volume": 153098.6,
          "close_time": 1772377199999,
          "quote_volume": 10834.79734,
          "trades": 141,
          "taker_buy_base": 24749.1,
          "taker_buy_quote": 1757.53067
        },
        {
          "timestamp": 1772377200000,
          "datetime": "2026-03-01T15:00:00",
          "open": 0.0708,
          "high": 0.0713,
          "low": 0.0701,
          "close": 0.0706,
          "volume": 53872.4,
          "close_time": 1772380799999,
          "quote_volume": 3807.73849,
          "trades": 120,
          "taker_buy_base": 23842.9,
          "taker_buy_quote": 1690.36754
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 0.0704,
          "high": 0.0712,
          "low": 0.0701,
          "close": 0.0707,
          "volume": 72530.4,
          "close_time": 1772384399999,
          "quote_volume": 5116.76543,
          "trades": 104,
          "taker_buy_base": 27334.3,
          "taker_buy_quote": 1932.48123
        },
        {
          "timestamp": 1772384400000,
          "datetime": "2026-03-01T17:00:00",
          "open": 0.0707,
          "high": 0.071,
          "low": 0.068,
          "close": 0.068,
          "volume": 743838.3,
          "close_time": 1772387999999,
          "quote_volume": 51375.22243,
          "trades": 306,
          "taker_buy_base": 146324.4,
          "taker_buy_quote": 10017.59703
        },
        {
          "timestamp": 1772388000000,
          "datetime": "2026-03-01T18:00:00",
          "open": 0.068,
          "high": 0.0702,
          "low": 0.068,
          "close": 0.0694,
          "volume": 206373.7,
          "close_time": 1772391599999,
          "quote_volume": 14208.53666,
          "trades": 158,
          "taker_buy_base": 126176.3,
          "taker_buy_quote": 8671.37061
        },
        {
          "timestamp": 1772391600000,
          "datetime": "2026-03-01T19:00:00",
          "open": 0.0691,
          "high": 0.07,
          "low": 0.068,
          "close": 0.069,
          "volume": 98721.2,
          "close_time": 1772395199999,
          "quote_volume": 6792.59074,
          "trades": 156,
          "taker_buy_base": 59389.9,
          "taker_buy_quote": 4078.98248
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 0.0686,
          "high": 0.0691,
          "low": 0.0679,
          "close": 0.068,
          "volume": 126067.9,
          "close_time": 1772398799999,
          "quote_volume": 8605.50329,
          "trades": 186,
          "taker_buy_base": 26133.8,
          "taker_buy_quote": 1792.94144
        },
        {
          "timestamp": 1772398800000,
          "datetime": "2026-03-01T21:00:00",
          "open": 0.068,
          "high": 0.0712,
          "low": 0.068,
          "close": 0.0689,
          "volume": 75594.7,
          "close_time": 1772402399999,
          "quote_volume": 5218.06811,
          "trades": 256,
          "taker_buy_base": 50730.8,
          "taker_buy_quote": 3510.95076
        },
        {
          "timestamp": 1772402400000,
          "datetime": "2026-03-01T22:00:00",
          "open": 0.0689,
          "high": 0.0699,
          "low": 0.0679,
          "close": 0.0699,
          "volume": 48138.3,
          "close_time": 1772405999999,
          "quote_volume": 3313.54776,
          "trades": 156,
          "taker_buy_base": 19044.2,
          "taker_buy_quote": 1317.85685
        },
        {
          "timestamp": 1772406000000,
          "datetime": "2026-03-01T23:00:00",
          "open": 0.0699,
          "high": 0.0734,
          "low": 0.0681,
          "close": 0.0695,
          "volume": 1094038.9,
          "close_time": 1772409599999,
          "quote_volume": 78564.05926,
          "trades": 916,
          "taker_buy_base": 486022.9,
          "taker_buy_quote": 34866.87866
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.0695,
          "high": 0.0721,
          "low": 0.069,
          "close": 0.07,
          "volume": 280246.7,
          "close_time": 1772413199999,
          "quote_volume": 19863.61462,
          "trades": 291,
          "taker_buy_base": 217905.1,
          "taker_buy_quote": 15469.56925
        },
        {
          "timestamp": 1772413200000,
          "datetime": "2026-03-02T01:00:00",
          "open": 0.07,
          "high": 0.0701,
          "low": 0.0689,
          "close": 0.0701,
          "volume": 280429.6,
          "close_time": 1772416799999,
          "quote_volume": 19597.46976,
          "trades": 149,
          "taker_buy_base": 60392.9,
          "taker_buy_quote": 4204.2559
        },
        {
          "timestamp": 1772416800000,
          "datetime": "2026-03-02T02:00:00",
          "open": 0.0698,
          "high": 0.072,
          "low": 0.0661,
          "close": 0.0674,
          "volume": 749694.0,
          "close_time": 1772420399999,
          "quote_volume": 51265.12175,
          "trades": 820,
          "taker_buy_base": 280567.2,
          "taker_buy_quote": 19186.36673
        }
      ]
    },
    "4h": {
      "count": 1878,
      "start_date": "2025-04-23T04:00:00",
      "end_date": "2026-03-02T00:00:00",
      "klines": [
        {
          "timestamp": 1745380800000,
          "datetime": "2025-04-23T04:00:00",
          "open": 0.5542,
          "high": 0.584,
          "low": 0.5468,
          "close": 0.5595,
          "volume": 4151527.8,
          "close_time": 1745395199999,
          "quote_volume": 2349553.65272,
          "trades": 16293,
          "taker_buy_base": 1856314.6,
          "taker_buy_quote": 1049755.01934
        },
        {
          "timestamp": 1745395200000,
          "datetime": "2025-04-23T08:00:00",
          "open": 0.5604,
          "high": 0.5671,
          "low": 0.5482,
          "close": 0.5627,
          "volume": 2992195.3,
          "close_time": 1745409599999,
          "quote_volume": 1673600.5701,
          "trades": 11842,
          "taker_buy_base": 1389425.1,
          "taker_buy_quote": 777880.28669
        },
        {
          "timestamp": 1745409600000,
          "datetime": "2025-04-23T12:00:00",
          "open": 0.5628,
          "high": 0.572,
          "low": 0.5257,
          "close": 0.5446,
          "volume": 4513227.6,
          "close_time": 1745423999999,
          "quote_volume": 2502801.23587,
          "trades": 19137,
          "taker_buy_base": 1988158.7,
          "taker_buy_quote": 1103455.3883
        },
        {
          "timestamp": 1745424000000,
          "datetime": "2025-04-23T16:00:00",
          "open": 0.5446,
          "high": 0.5448,
          "low": 0.5272,
          "close": 0.5384,
          "volume": 2770108.0,
          "close_time": 1745438399999,
          "quote_volume": 1486212.41314,
          "trades": 10815,
          "taker_buy_base": 1331434.6,
          "taker_buy_quote": 714635.96639
        },
        {
          "timestamp": 1745438400000,
          "datetime": "2025-04-23T20:00:00",
          "open": 0.538,
          "high": 0.5456,
          "low": 0.5336,
          "close": 0.5348,
          "volume": 913364.6,
          "close_time": 1745452799999,
          "quote_volume": 492387.84081,
          "trades": 4528,
          "taker_buy_base": 421865.2,
          "taker_buy_quote": 227448.38008
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 0.5347,
          "high": 0.5348,
          "low": 0.5219,
          "close": 0.5236,
          "volume": 1099368.0,
          "close_time": 1745467199999,
          "quote_volume": 580497.28601,
          "trades": 4533,
          "taker_buy_base": 514140.9,
          "taker_buy_quote": 271467.66997
        },
        {
          "timestamp": 1745467200000,
          "datetime": "2025-04-24T04:00:00",
          "open": 0.5236,
          "high": 0.5324,
          "low": 0.5189,
          "close": 0.5229,
          "volume": 1118371.8,
          "close_time": 1745481599999,
          "quote_volume": 589325.5068,
          "trades": 4554,
          "taker_buy_base": 456253.3,
          "taker_buy_quote": 240611.05836
        },
        {
          "timestamp": 1745481600000,
          "datetime": "2025-04-24T08:00:00",
          "open": 0.523,
          "high": 0.5262,
          "low": 0.5043,
          "close": 0.5182,
          "volume": 1984634.9,
          "close_time": 1745495999999,
          "quote_volume": 1023085.14678,
          "trades": 8077,
          "taker_buy_base": 918423.8,
          "taker_buy_quote": 473564.08122
        },
        {
          "timestamp": 1745496000000,
          "datetime": "2025-04-24T12:00:00",
          "open": 0.518,
          "high": 0.5306,
          "low": 0.5154,
          "close": 0.5242,
          "volume": 1276767.2,
          "close_time": 1745510399999,
          "quote_volume": 666005.91866,
          "trades": 6650,
          "taker_buy_base": 657128.5,
          "taker_buy_quote": 342921.14078
        },
        {
          "timestamp": 1745510400000,
          "datetime": "2025-04-24T16:00:00",
          "open": 0.5244,
          "high": 0.5297,
          "low": 0.5129,
          "close": 0.5205,
          "volume": 1246782.1,
          "close_time": 1745524799999,
          "quote_volume": 648103.05287,
          "trades": 5707,
          "taker_buy_base": 577588.2,
          "taker_buy_quote": 300210.31224
        },
        {
          "timestamp": 1745524800000,
          "datetime": "2025-04-24T20:00:00",
          "open": 0.5206,
          "high": 0.5269,
          "low": 0.516,
          "close": 0.5219,
          "volume": 863469.8,
          "close_time": 1745539199999,
          "quote_volume": 450127.14104,
          "trades": 4637,
          "taker_buy_base": 429581.5,
          "taker_buy_quote": 224096.54779
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 0.5221,
          "high": 0.5297,
          "low": 0.4892,
          "close": 0.51,
          "volume": 2094767.3,
          "close_time": 1745553599999,
          "quote_volume": 1064542.11309,
          "trades": 8323,
          "taker_buy_base": 909559.6,
          "taker_buy_quote": 463324.88801
        },
        {
          "timestamp": 1745553600000,
          "datetime": "2025-04-25T04:00:00",
          "open": 0.5097,
          "high": 0.5286,
          "low": 0.5079,
          "close": 0.5248,
          "volume": 1254743.6,
          "close_time": 1745567999999,
          "quote_volume": 651365.36567,
          "trades": 5336,
          "taker_buy_base": 671454.8,
          "taker_buy_quote": 348795.49733
        },
        {
          "timestamp": 1745568000000,
          "datetime": "2025-04-25T08:00:00",
          "open": 0.5248,
          "high": 0.5295,
          "low": 0.5165,
          "close": 0.5233,
          "volume": 1251009.7,
          "close_time": 1745582399999,
          "quote_volume": 653749.33728,
          "trades": 5749,
          "taker_buy_base": 601840.6,
          "taker_buy_quote": 314607.28678
        },
        {
          "timestamp": 1745582400000,
          "datetime": "2025-04-25T12:00:00",
          "open": 0.5238,
          "high": 0.5432,
          "low": 0.5168,
          "close": 0.5206,
          "volume": 2582373.1,
          "close_time": 1745596799999,
          "quote_volume": 1355621.35545,
          "trades": 11910,
          "taker_buy_base": 1331071.5,
          "taker_buy_quote": 699730.60751
        },
        {
          "timestamp": 1745596800000,
          "datetime": "2025-04-25T16:00:00",
          "open": 0.5204,
          "high": 0.5218,
          "low": 0.5072,
          "close": 0.5132,
          "volume": 1030069.8,
          "close_time": 1745611199999,
          "quote_volume": 528689.66909,
          "trades": 5446,
          "taker_buy_base": 471334.5,
          "taker_buy_quote": 241976.65858
        },
        {
          "timestamp": 1745611200000,
          "datetime": "2025-04-25T20:00:00",
          "open": 0.5132,
          "high": 0.5178,
          "low": 0.5082,
          "close": 0.5159,
          "volume": 931840.3,
          "close_time": 1745625599999,
          "quote_volume": 477494.63256,
          "trades": 3518,
          "taker_buy_base": 496811.3,
          "taker_buy_quote": 254418.7883
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 0.5161,
          "high": 0.5259,
          "low": 0.5161,
          "close": 0.5175,
          "volume": 623413.7,
          "close_time": 1745639999999,
          "quote_volume": 324614.96949,
          "trades": 3052,
          "taker_buy_base": 342144.0,
          "taker_buy_quote": 178188.85505
        },
        {
          "timestamp": 1745640000000,
          "datetime": "2025-04-26T04:00:00",
          "open": 0.5175,
          "high": 0.5251,
          "low": 0.5134,
          "close": 0.521,
          "volume": 835023.8,
          "close_time": 1745654399999,
          "quote_volume": 434864.35312,
          "trades": 3744,
          "taker_buy_base": 360653.3,
          "taker_buy_quote": 187846.70258
        },
        {
          "timestamp": 1745654400000,
          "datetime": "2025-04-26T08:00:00",
          "open": 0.5205,
          "high": 0.5236,
          "low": 0.5101,
          "close": 0.5122,
          "volume": 1081824.0,
          "close_time": 1745668799999,
          "quote_volume": 560708.57558,
          "trades": 6387,
          "taker_buy_base": 478006.9,
          "taker_buy_quote": 247794.9123
        },
        {
          "timestamp": 1745668800000,
          "datetime": "2025-04-26T12:00:00",
          "open": 0.512,
          "high": 0.5175,
          "low": 0.5066,
          "close": 0.5157,
          "volume": 936154.0,
          "close_time": 1745683199999,
          "quote_volume": 478813.6701,
          "trades": 5847,
          "taker_buy_base": 502728.4,
          "taker_buy_quote": 257135.82576
        },
        {
          "timestamp": 1745683200000,
          "datetime": "2025-04-26T16:00:00",
          "open": 0.5157,
          "high": 0.5245,
          "low": 0.5157,
          "close": 0.5203,
          "volume": 874884.0,
          "close_time": 1745697599999,
          "quote_volume": 455620.61551,
          "trades": 5727,
          "taker_buy_base": 437599.3,
          "taker_buy_quote": 227896.24832
        },
        {
          "timestamp": 1745697600000,
          "datetime": "2025-04-26T20:00:00",
          "open": 0.5206,
          "high": 0.5244,
          "low": 0.5144,
          "close": 0.5206,
          "volume": 764784.7,
          "close_time": 1745711999999,
          "quote_volume": 396440.75513,
          "trades": 3819,
          "taker_buy_base": 367557.9,
          "taker_buy_quote": 190656.70538
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 0.5207,
          "high": 0.5217,
          "low": 0.4933,
          "close": 0.5067,
          "volume": 1432939.9,
          "close_time": 1745726399999,
          "quote_volume": 722970.44257,
          "trades": 7039,
          "taker_buy_base": 589576.7,
          "taker_buy_quote": 297879.26823
        },
        {
          "timestamp": 1745726400000,
          "datetime": "2025-04-27T04:00:00",
          "open": 0.507,
          "high": 0.5079,
          "low": 0.4989,
          "close": 0.5031,
          "volume": 889057.5,
          "close_time": 1745740799999,
          "quote_volume": 446660.48295,
          "trades": 3970,
          "taker_buy_base": 411957.0,
          "taker_buy_quote": 207019.37578
        },
        {
          "timestamp": 1745740800000,
          "datetime": "2025-04-27T08:00:00",
          "open": 0.5029,
          "high": 0.5184,
          "low": 0.5012,
          "close": 0.5174,
          "volume": 967995.4,
          "close_time": 1745755199999,
          "quote_volume": 492279.45387,
          "trades": 5787,
          "taker_buy_base": 468427.2,
          "taker_buy_quote": 238591.43946
        },
        {
          "timestamp": 1745755200000,
          "datetime": "2025-04-27T12:00:00",
          "open": 0.5173,
          "high": 0.543,
          "low": 0.5172,
          "close": 0.5379,
          "volume": 4849587.5,
          "close_time": 1745769599999,
          "quote_volume": 2573824.28226,
          "trades": 22646,
          "taker_buy_base": 2621889.2,
          "taker_buy_quote": 1390996.54477
        },
        {
          "timestamp": 1745769600000,
          "datetime": "2025-04-27T16:00:00",
          "open": 0.538,
          "high": 0.544,
          "low": 0.5252,
          "close": 0.5338,
          "volume": 1770423.0,
          "close_time": 1745783999999,
          "quote_volume": 944572.93761,
          "trades": 8295,
          "taker_buy_base": 834276.7,
          "taker_buy_quote": 445583.59093
        },
        {
          "timestamp": 1745784000000,
          "datetime": "2025-04-27T20:00:00",
          "open": 0.5337,
          "high": 0.587,
          "low": 0.5292,
          "close": 0.545,
          "volume": 4554661.7,
          "close_time": 1745798399999,
          "quote_volume": 2555788.90639,
          "trades": 20050,
          "taker_buy_base": 2280396.7,
          "taker_buy_quote": 1280788.49064
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 0.5448,
          "high": 0.5484,
          "low": 0.5109,
          "close": 0.5264,
          "volume": 1498120.6,
          "close_time": 1745812799999,
          "quote_volume": 788177.45479,
          "trades": 7417,
          "taker_buy_base": 595029.3,
          "taker_buy_quote": 313193.08451
        },
        {
          "timestamp": 1745812800000,
          "datetime": "2025-04-28T04:00:00",
          "open": 0.5268,
          "high": 0.5328,
          "low": 0.521,
          "close": 0.5312,
          "volume": 1086617.4,
          "close_time": 1745827199999,
          "quote_volume": 570938.00823,
          "trades": 4587,
          "taker_buy_base": 523177.9,
          "taker_buy_quote": 275070.83715
        },
        {
          "timestamp": 1745827200000,
          "datetime": "2025-04-28T08:00:00",
          "open": 0.5309,
          "high": 0.5545,
          "low": 0.5273,
          "close": 0.5378,
          "volume": 3054148.2,
          "close_time": 1745841599999,
          "quote_volume": 1646434.24543,
          "trades": 13732,
          "taker_buy_base": 1460389.8,
          "taker_buy_quote": 786276.82213
        },
        {
          "timestamp": 1745841600000,
          "datetime": "2025-04-28T12:00:00",
          "open": 0.5376,
          "high": 0.5414,
          "low": 0.5158,
          "close": 0.5216,
          "volume": 1422382.7,
          "close_time": 1745855999999,
          "quote_volume": 749112.12887,
          "trades": 7553,
          "taker_buy_base": 549990.2,
          "taker_buy_quote": 289431.85078
        },
        {
          "timestamp": 1745856000000,
          "datetime": "2025-04-28T16:00:00",
          "open": 0.5216,
          "high": 0.5287,
          "low": 0.516,
          "close": 0.5269,
          "volume": 716250.9,
          "close_time": 1745870399999,
          "quote_volume": 375791.35939,
          "trades": 4342,
          "taker_buy_base": 313155.3,
          "taker_buy_quote": 164254.20744
        },
        {
          "timestamp": 1745870400000,
          "datetime": "2025-04-28T20:00:00",
          "open": 0.5266,
          "high": 0.5336,
          "low": 0.5241,
          "close": 0.5322,
          "volume": 651349.3,
          "close_time": 1745884799999,
          "quote_volume": 344631.83019,
          "trades": 4323,
          "taker_buy_base": 292113.6,
          "taker_buy_quote": 154687.94001
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 0.5323,
          "high": 0.5381,
          "low": 0.5309,
          "close": 0.5322,
          "volume": 468534.6,
          "close_time": 1745899199999,
          "quote_volume": 250280.37279,
          "trades": 3673,
          "taker_buy_base": 205351.4,
          "taker_buy_quote": 109725.14758
        },
        {
          "timestamp": 1745899200000,
          "datetime": "2025-04-29T04:00:00",
          "open": 0.5325,
          "high": 0.5354,
          "low": 0.524,
          "close": 0.5336,
          "volume": 760215.1,
          "close_time": 1745913599999,
          "quote_volume": 402827.48766,
          "trades": 4092,
          "taker_buy_base": 402200.6,
          "taker_buy_quote": 213200.34552
        },
        {
          "timestamp": 1745913600000,
          "datetime": "2025-04-29T08:00:00",
          "open": 0.5336,
          "high": 0.5394,
          "low": 0.524,
          "close": 0.5257,
          "volume": 1251746.1,
          "close_time": 1745927999999,
          "quote_volume": 664754.51512,
          "trades": 5863,
          "taker_buy_base": 612268.9,
          "taker_buy_quote": 324974.58469
        },
        {
          "timestamp": 1745928000000,
          "datetime": "2025-04-29T12:00:00",
          "open": 0.5258,
          "high": 0.5413,
          "low": 0.5188,
          "close": 0.5283,
          "volume": 2803430.0,
          "close_time": 1745942399999,
          "quote_volume": 1483062.34426,
          "trades": 13255,
          "taker_buy_base": 1322434.2,
          "taker_buy_quote": 700376.69625
        },
        {
          "timestamp": 1745942400000,
          "datetime": "2025-04-29T16:00:00",
          "open": 0.5287,
          "high": 0.5311,
          "low": 0.5226,
          "close": 0.5247,
          "volume": 708715.2,
          "close_time": 1745956799999,
          "quote_volume": 373279.29373,
          "trades": 4543,
          "taker_buy_base": 340801.1,
          "taker_buy_quote": 179533.84449
        },
        {
          "timestamp": 1745956800000,
          "datetime": "2025-04-29T20:00:00",
          "open": 0.5248,
          "high": 0.5249,
          "low": 0.455,
          "close": 0.4931,
          "volume": 4478421.0,
          "close_time": 1745971199999,
          "quote_volume": 2200526.81716,
          "trades": 25491,
          "taker_buy_base": 1982495.3,
          "taker_buy_quote": 973356.62882
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 0.4932,
          "high": 0.5011,
          "low": 0.488,
          "close": 0.5003,
          "volume": 875046.4,
          "close_time": 1745985599999,
          "quote_volume": 433629.78929,
          "trades": 4547,
          "taker_buy_base": 398755.5,
          "taker_buy_quote": 197676.31208
        },
        {
          "timestamp": 1745985600000,
          "datetime": "2025-04-30T04:00:00",
          "open": 0.5003,
          "high": 0.5064,
          "low": 0.4939,
          "close": 0.4959,
          "volume": 1174772.5,
          "close_time": 1745999999999,
          "quote_volume": 587483.7261,
          "trades": 5536,
          "taker_buy_base": 593297.6,
          "taker_buy_quote": 296850.88844
        },
        {
          "timestamp": 1746000000000,
          "datetime": "2025-04-30T08:00:00",
          "open": 0.4967,
          "high": 0.5047,
          "low": 0.4914,
          "close": 0.4978,
          "volume": 1116910.0,
          "close_time": 1746014399999,
          "quote_volume": 556742.40813,
          "trades": 5833,
          "taker_buy_base": 539348.2,
          "taker_buy_quote": 268922.95016
        },
        {
          "timestamp": 1746014400000,
          "datetime": "2025-04-30T12:00:00",
          "open": 0.4984,
          "high": 0.501,
          "low": 0.4636,
          "close": 0.4818,
          "volume": 4716675.3,
          "close_time": 1746028799999,
          "quote_volume": 2260301.63989,
          "trades": 21715,
          "taker_buy_base": 2168216.6,
          "taker_buy_quote": 1039216.6745
        },
        {
          "timestamp": 1746028800000,
          "datetime": "2025-04-30T16:00:00",
          "open": 0.4813,
          "high": 0.4947,
          "low": 0.4775,
          "close": 0.4842,
          "volume": 1482522.8,
          "close_time": 1746043199999,
          "quote_volume": 720494.23196,
          "trades": 8930,
          "taker_buy_base": 705928.1,
          "taker_buy_quote": 342877.09025
        },
        {
          "timestamp": 1746043200000,
          "datetime": "2025-04-30T20:00:00",
          "open": 0.4843,
          "high": 0.4908,
          "low": 0.4806,
          "close": 0.4864,
          "volume": 807456.5,
          "close_time": 1746057599999,
          "quote_volume": 392255.35997,
          "trades": 5268,
          "taker_buy_base": 384050.5,
          "taker_buy_quote": 186593.7114
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 0.4862,
          "high": 0.4911,
          "low": 0.4834,
          "close": 0.4866,
          "volume": 486466.9,
          "close_time": 1746071999999,
          "quote_volume": 236941.11204,
          "trades": 4038,
          "taker_buy_base": 213982.2,
          "taker_buy_quote": 104258.1709
        },
        {
          "timestamp": 1746072000000,
          "datetime": "2025-05-01T04:00:00",
          "open": 0.4866,
          "high": 0.4902,
          "low": 0.4834,
          "close": 0.4881,
          "volume": 532150.1,
          "close_time": 1746086399999,
          "quote_volume": 259355.54777,
          "trades": 4312,
          "taker_buy_base": 243463.1,
          "taker_buy_quote": 118656.62577
        },
        {
          "timestamp": 1746086400000,
          "datetime": "2025-05-01T08:00:00",
          "open": 0.4877,
          "high": 0.4934,
          "low": 0.4838,
          "close": 0.4869,
          "volume": 1422217.2,
          "close_time": 1746100799999,
          "quote_volume": 694680.87658,
          "trades": 6711,
          "taker_buy_base": 584594.4,
          "taker_buy_quote": 285578.44105
        },
        {
          "timestamp": 1746100800000,
          "datetime": "2025-05-01T12:00:00",
          "open": 0.487,
          "high": 0.487,
          "low": 0.4658,
          "close": 0.4774,
          "volume": 3036827.8,
          "close_time": 1746115199999,
          "quote_volume": 1454707.47762,
          "trades": 14185,
          "taker_buy_base": 1617531.5,
          "taker_buy_quote": 774990.3326
        },
        {
          "timestamp": 1746115200000,
          "datetime": "2025-05-01T16:00:00",
          "open": 0.4773,
          "high": 0.4814,
          "low": 0.4593,
          "close": 0.4638,
          "volume": 2879639.4,
          "close_time": 1746129599999,
          "quote_volume": 1346579.31168,
          "trades": 17684,
          "taker_buy_base": 1307511.3,
          "taker_buy_quote": 611673.49203
        },
        {
          "timestamp": 1746129600000,
          "datetime": "2025-05-01T20:00:00",
          "open": 0.4639,
          "high": 0.4691,
          "low": 0.4323,
          "close": 0.4519,
          "volume": 3064427.3,
          "close_time": 1746143999999,
          "quote_volume": 1400485.27421,
          "trades": 18413,
          "taker_buy_base": 1442859.2,
          "taker_buy_quote": 659849.70253
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 0.4517,
          "high": 0.4561,
          "low": 0.4451,
          "close": 0.4505,
          "volume": 1280496.6,
          "close_time": 1746158399999,
          "quote_volume": 578042.26006,
          "trades": 7728,
          "taker_buy_base": 651887.3,
          "taker_buy_quote": 294266.158
        },
        {
          "timestamp": 1746158400000,
          "datetime": "2025-05-02T04:00:00",
          "open": 0.4505,
          "high": 0.4583,
          "low": 0.4436,
          "close": 0.4467,
          "volume": 1580852.6,
          "close_time": 1746172799999,
          "quote_volume": 714048.81788,
          "trades": 7573,
          "taker_buy_base": 724745.9,
          "taker_buy_quote": 327224.22596
        },
        {
          "timestamp": 1746172800000,
          "datetime": "2025-05-02T08:00:00",
          "open": 0.4467,
          "high": 0.4521,
          "low": 0.4419,
          "close": 0.4504,
          "volume": 1386212.5,
          "close_time": 1746187199999,
          "quote_volume": 620937.62446,
          "trades": 6320,
          "taker_buy_base": 750058.1,
          "taker_buy_quote": 336160.28312
        },
        {
          "timestamp": 1746187200000,
          "datetime": "2025-05-02T12:00:00",
          "open": 0.4503,
          "high": 0.4514,
          "low": 0.4364,
          "close": 0.4379,
          "volume": 1899034.0,
          "close_time": 1746201599999,
          "quote_volume": 844379.59111,
          "trades": 8748,
          "taker_buy_base": 860162.2,
          "taker_buy_quote": 382729.86197
        },
        {
          "timestamp": 1746201600000,
          "datetime": "2025-05-02T16:00:00",
          "open": 0.4379,
          "high": 0.44,
          "low": 0.4212,
          "close": 0.4261,
          "volume": 2820946.6,
          "close_time": 1746215999999,
          "quote_volume": 1219595.31684,
          "trades": 13086,
          "taker_buy_base": 1414696.6,
          "taker_buy_quote": 612401.9543
        },
        {
          "timestamp": 1746216000000,
          "datetime": "2025-05-02T20:00:00",
          "open": 0.4261,
          "high": 0.4357,
          "low": 0.4109,
          "close": 0.4213,
          "volume": 2351209.3,
          "close_time": 1746230399999,
          "quote_volume": 991783.72888,
          "trades": 13854,
          "taker_buy_base": 1241858.5,
          "taker_buy_quote": 523368.42588
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 0.4215,
          "high": 0.4317,
          "low": 0.4186,
          "close": 0.4271,
          "volume": 1123134.8,
          "close_time": 1746244799999,
          "quote_volume": 478450.29372,
          "trades": 6658,
          "taker_buy_base": 542985.6,
          "taker_buy_quote": 231492.32143
        },
        {
          "timestamp": 1746244800000,
          "datetime": "2025-05-03T04:00:00",
          "open": 0.427,
          "high": 0.4378,
          "low": 0.4241,
          "close": 0.437,
          "volume": 1171745.1,
          "close_time": 1746259199999,
          "quote_volume": 506905.73517,
          "trades": 5093,
          "taker_buy_base": 561140.8,
          "taker_buy_quote": 242734.79267
        },
        {
          "timestamp": 1746259200000,
          "datetime": "2025-05-03T08:00:00",
          "open": 0.4368,
          "high": 0.4448,
          "low": 0.4332,
          "close": 0.4345,
          "volume": 1845766.0,
          "close_time": 1746273599999,
          "quote_volume": 810274.85111,
          "trades": 6944,
          "taker_buy_base": 906183.0,
          "taker_buy_quote": 398148.06251
        },
        {
          "timestamp": 1746273600000,
          "datetime": "2025-05-03T12:00:00",
          "open": 0.4348,
          "high": 0.4351,
          "low": 0.4222,
          "close": 0.4229,
          "volume": 1262888.9,
          "close_time": 1746287999999,
          "quote_volume": 540926.90237,
          "trades": 5474,
          "taker_buy_base": 635979.1,
          "taker_buy_quote": 272450.65546
        },
        {
          "timestamp": 1746288000000,
          "datetime": "2025-05-03T16:00:00",
          "open": 0.4233,
          "high": 0.4258,
          "low": 0.409,
          "close": 0.4144,
          "volume": 1438541.4,
          "close_time": 1746302399999,
          "quote_volume": 599754.40968,
          "trades": 7035,
          "taker_buy_base": 689890.4,
          "taker_buy_quote": 287598.61134
        },
        {
          "timestamp": 1746302400000,
          "datetime": "2025-05-03T20:00:00",
          "open": 0.4148,
          "high": 0.4291,
          "low": 0.4109,
          "close": 0.4233,
          "volume": 1574010.5,
          "close_time": 1746316799999,
          "quote_volume": 661728.23253,
          "trades": 6436,
          "taker_buy_base": 712261.8,
          "taker_buy_quote": 298595.45524
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 0.4238,
          "high": 0.4245,
          "low": 0.4144,
          "close": 0.4201,
          "volume": 719431.8,
          "close_time": 1746331199999,
          "quote_volume": 302033.86172,
          "trades": 3470,
          "taker_buy_base": 325935.7,
          "taker_buy_quote": 136802.32095
        },
        {
          "timestamp": 1746331200000,
          "datetime": "2025-05-04T04:00:00",
          "open": 0.4206,
          "high": 0.4248,
          "low": 0.4111,
          "close": 0.4187,
          "volume": 1194204.6,
          "close_time": 1746345599999,
          "quote_volume": 497336.54817,
          "trades": 4738,
          "taker_buy_base": 717765.7,
          "taker_buy_quote": 298223.76211
        },
        {
          "timestamp": 1746345600000,
          "datetime": "2025-05-04T08:00:00",
          "open": 0.4183,
          "high": 0.4188,
          "low": 0.411,
          "close": 0.4178,
          "volume": 973110.8,
          "close_time": 1746359999999,
          "quote_volume": 404321.69385,
          "trades": 4354,
          "taker_buy_base": 480336.0,
          "taker_buy_quote": 199617.5164
        },
        {
          "timestamp": 1746360000000,
          "datetime": "2025-05-04T12:00:00",
          "open": 0.4175,
          "high": 0.4197,
          "low": 0.3851,
          "close": 0.3971,
          "volume": 3390993.4,
          "close_time": 1746374399999,
          "quote_volume": 1357958.81575,
          "trades": 11474,
          "taker_buy_base": 1514231.4,
          "taker_buy_quote": 607055.96169
        },
        {
          "timestamp": 1746374400000,
          "datetime": "2025-05-04T16:00:00",
          "open": 0.3973,
          "high": 0.3979,
          "low": 0.382,
          "close": 0.3886,
          "volume": 2667506.9,
          "close_time": 1746388799999,
          "quote_volume": 1040948.5601,
          "trades": 9911,
          "taker_buy_base": 1457664.3,
          "taker_buy_quote": 569137.87662
        },
        {
          "timestamp": 1746388800000,
          "datetime": "2025-05-04T20:00:00",
          "open": 0.3888,
          "high": 0.3927,
          "low": 0.3842,
          "close": 0.3904,
          "volume": 1112894.5,
          "close_time": 1746403199999,
          "quote_volume": 432976.509,
          "trades": 4775,
          "taker_buy_base": 563708.1,
          "taker_buy_quote": 219292.63552
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 0.3903,
          "high": 0.4094,
          "low": 0.3879,
          "close": 0.4006,
          "volume": 1524913.2,
          "close_time": 1746417599999,
          "quote_volume": 608984.666,
          "trades": 5617,
          "taker_buy_base": 821162.8,
          "taker_buy_quote": 327765.9941
        },
        {
          "timestamp": 1746417600000,
          "datetime": "2025-05-05T04:00:00",
          "open": 0.4007,
          "high": 0.4029,
          "low": 0.3901,
          "close": 0.3948,
          "volume": 884004.3,
          "close_time": 1746431999999,
          "quote_volume": 351454.38746,
          "trades": 3901,
          "taker_buy_base": 443713.7,
          "taker_buy_quote": 176434.50563
        },
        {
          "timestamp": 1746432000000,
          "datetime": "2025-05-05T08:00:00",
          "open": 0.3947,
          "high": 0.3967,
          "low": 0.3849,
          "close": 0.3878,
          "volume": 1183007.6,
          "close_time": 1746446399999,
          "quote_volume": 463945.38646,
          "trades": 4707,
          "taker_buy_base": 556571.1,
          "taker_buy_quote": 218315.74611
        },
        {
          "timestamp": 1746446400000,
          "datetime": "2025-05-05T12:00:00",
          "open": 0.3878,
          "high": 0.3903,
          "low": 0.3688,
          "close": 0.3744,
          "volume": 3082531.7,
          "close_time": 1746460799999,
          "quote_volume": 1168114.62332,
          "trades": 11390,
          "taker_buy_base": 1557435.7,
          "taker_buy_quote": 590118.06362
        },
        {
          "timestamp": 1746460800000,
          "datetime": "2025-05-05T16:00:00",
          "open": 0.3743,
          "high": 0.3867,
          "low": 0.3731,
          "close": 0.3797,
          "volume": 2059882.0,
          "close_time": 1746475199999,
          "quote_volume": 784950.08839,
          "trades": 8017,
          "taker_buy_base": 1099336.7,
          "taker_buy_quote": 419026.88274
        },
        {
          "timestamp": 1746475200000,
          "datetime": "2025-05-05T20:00:00",
          "open": 0.3798,
          "high": 0.41,
          "low": 0.3738,
          "close": 0.3951,
          "volume": 3130332.6,
          "close_time": 1746489599999,
          "quote_volume": 1237060.97269,
          "trades": 15015,
          "taker_buy_base": 1349255.6,
          "taker_buy_quote": 532126.09979
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 0.3952,
          "high": 0.4128,
          "low": 0.3939,
          "close": 0.3991,
          "volume": 1973207.2,
          "close_time": 1746503999999,
          "quote_volume": 793222.87811,
          "trades": 8798,
          "taker_buy_base": 1076696.9,
          "taker_buy_quote": 432940.3097
        },
        {
          "timestamp": 1746504000000,
          "datetime": "2025-05-06T04:00:00",
          "open": 0.3996,
          "high": 0.4214,
          "low": 0.3963,
          "close": 0.4033,
          "volume": 3082177.4,
          "close_time": 1746518399999,
          "quote_volume": 1262065.17622,
          "trades": 17871,
          "taker_buy_base": 1542516.7,
          "taker_buy_quote": 632765.26961
        },
        {
          "timestamp": 1746518400000,
          "datetime": "2025-05-06T08:00:00",
          "open": 0.4036,
          "high": 0.4053,
          "low": 0.3872,
          "close": 0.3908,
          "volume": 3200373.9,
          "close_time": 1746532799999,
          "quote_volume": 1271547.83804,
          "trades": 16404,
          "taker_buy_base": 1474504.9,
          "taker_buy_quote": 585910.30812
        },
        {
          "timestamp": 1746532800000,
          "datetime": "2025-05-06T12:00:00",
          "open": 0.3907,
          "high": 0.4035,
          "low": 0.3836,
          "close": 0.3886,
          "volume": 2920045.2,
          "close_time": 1746547199999,
          "quote_volume": 1151292.72765,
          "trades": 17111,
          "taker_buy_base": 1468555.1,
          "taker_buy_quote": 578753.03472
        },
        {
          "timestamp": 1746547200000,
          "datetime": "2025-05-06T16:00:00",
          "open": 0.3884,
          "high": 0.4001,
          "low": 0.3847,
          "close": 0.3896,
          "volume": 1431257.4,
          "close_time": 1746561599999,
          "quote_volume": 559483.17409,
          "trades": 11604,
          "taker_buy_base": 748514.7,
          "taker_buy_quote": 292795.1936
        },
        {
          "timestamp": 1746561600000,
          "datetime": "2025-05-06T20:00:00",
          "open": 0.3896,
          "high": 0.3949,
          "low": 0.3747,
          "close": 0.3903,
          "volume": 1548634.3,
          "close_time": 1746575999999,
          "quote_volume": 598751.1073,
          "trades": 9548,
          "taker_buy_base": 762062.3,
          "taker_buy_quote": 295069.00854
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 0.3901,
          "high": 0.3942,
          "low": 0.384,
          "close": 0.3871,
          "volume": 1208239.9,
          "close_time": 1746590399999,
          "quote_volume": 470129.22253,
          "trades": 9060,
          "taker_buy_base": 601294.5,
          "taker_buy_quote": 233933.90196
        },
        {
          "timestamp": 1746590400000,
          "datetime": "2025-05-07T04:00:00",
          "open": 0.3872,
          "high": 0.3913,
          "low": 0.3826,
          "close": 0.3902,
          "volume": 894650.2,
          "close_time": 1746604799999,
          "quote_volume": 346150.86818,
          "trades": 8825,
          "taker_buy_base": 400776.0,
          "taker_buy_quote": 155056.49706
        },
        {
          "timestamp": 1746604800000,
          "datetime": "2025-05-07T08:00:00",
          "open": 0.3904,
          "high": 0.3926,
          "low": 0.3847,
          "close": 0.3905,
          "volume": 1014439.4,
          "close_time": 1746619199999,
          "quote_volume": 394116.2482,
          "trades": 7246,
          "taker_buy_base": 476614.3,
          "taker_buy_quote": 185164.35661
        },
        {
          "timestamp": 1746619200000,
          "datetime": "2025-05-07T12:00:00",
          "open": 0.3903,
          "high": 0.3905,
          "low": 0.3567,
          "close": 0.3687,
          "volume": 2714691.0,
          "close_time": 1746633599999,
          "quote_volume": 1014421.81436,
          "trades": 16750,
          "taker_buy_base": 1149833.2,
          "taker_buy_quote": 429744.53304
        },
        {
          "timestamp": 1746633600000,
          "datetime": "2025-05-07T16:00:00",
          "open": 0.3683,
          "high": 0.3698,
          "low": 0.3568,
          "close": 0.3595,
          "volume": 3146998.8,
          "close_time": 1746647999999,
          "quote_volume": 1141308.08694,
          "trades": 15270,
          "taker_buy_base": 1582432.0,
          "taker_buy_quote": 574260.13907
        },
        {
          "timestamp": 1746648000000,
          "datetime": "2025-05-07T20:00:00",
          "open": 0.3594,
          "high": 0.3626,
          "low": 0.3511,
          "close": 0.3591,
          "volume": 1780955.3,
          "close_time": 1746662399999,
          "quote_volume": 636420.48804,
          "trades": 8498,
          "taker_buy_base": 818859.3,
          "taker_buy_quote": 292629.09734
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 0.3592,
          "high": 0.3676,
          "low": 0.3572,
          "close": 0.3663,
          "volume": 1339249.4,
          "close_time": 1746676799999,
          "quote_volume": 485467.53963,
          "trades": 6070,
          "taker_buy_base": 655675.0,
          "taker_buy_quote": 237781.88136
        },
        {
          "timestamp": 1746676800000,
          "datetime": "2025-05-08T04:00:00",
          "open": 0.3667,
          "high": 0.3714,
          "low": 0.3626,
          "close": 0.3646,
          "volume": 1937467.4,
          "close_time": 1746691199999,
          "quote_volume": 709788.30836,
          "trades": 8286,
          "taker_buy_base": 1102382.3,
          "taker_buy_quote": 403769.30998
        },
        {
          "timestamp": 1746691200000,
          "datetime": "2025-05-08T08:00:00",
          "open": 0.365,
          "high": 0.3689,
          "low": 0.3612,
          "close": 0.364,
          "volume": 1280469.7,
          "close_time": 1746705599999,
          "quote_volume": 467134.61484,
          "trades": 5329,
          "taker_buy_base": 629464.6,
          "taker_buy_quote": 229830.97364
        },
        {
          "timestamp": 1746705600000,
          "datetime": "2025-05-08T12:00:00",
          "open": 0.3641,
          "high": 0.3749,
          "low": 0.3585,
          "close": 0.3692,
          "volume": 3005680.2,
          "close_time": 1746719999999,
          "quote_volume": 1099247.42117,
          "trades": 13089,
          "taker_buy_base": 1580321.4,
          "taker_buy_quote": 577913.30009
        },
        {
          "timestamp": 1746720000000,
          "datetime": "2025-05-08T16:00:00",
          "open": 0.3692,
          "high": 0.377,
          "low": 0.3629,
          "close": 0.3683,
          "volume": 3108998.5,
          "close_time": 1746734399999,
          "quote_volume": 1152123.25365,
          "trades": 12462,
          "taker_buy_base": 1496681.1,
          "taker_buy_quote": 555138.92927
        },
        {
          "timestamp": 1746734400000,
          "datetime": "2025-05-08T20:00:00",
          "open": 0.3686,
          "high": 0.3743,
          "low": 0.3608,
          "close": 0.3736,
          "volume": 2557828.3,
          "close_time": 1746748799999,
          "quote_volume": 942341.45943,
          "trades": 11170,
          "taker_buy_base": 1209082.8,
          "taker_buy_quote": 445823.68371
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 0.3736,
          "high": 0.3792,
          "low": 0.3651,
          "close": 0.3674,
          "volume": 2022544.9,
          "close_time": 1746763199999,
          "quote_volume": 755553.042,
          "trades": 8881,
          "taker_buy_base": 975435.1,
          "taker_buy_quote": 364528.9464
        },
        {
          "timestamp": 1746763200000,
          "datetime": "2025-05-09T04:00:00",
          "open": 0.3674,
          "high": 0.383,
          "low": 0.3647,
          "close": 0.379,
          "volume": 2168807.5,
          "close_time": 1746777599999,
          "quote_volume": 809632.6485,
          "trades": 9660,
          "taker_buy_base": 1030554.7,
          "taker_buy_quote": 384540.50454
        },
        {
          "timestamp": 1746777600000,
          "datetime": "2025-05-09T08:00:00",
          "open": 0.379,
          "high": 0.3945,
          "low": 0.372,
          "close": 0.381,
          "volume": 4995507.5,
          "close_time": 1746791999999,
          "quote_volume": 1905262.01835,
          "trades": 19232,
          "taker_buy_base": 2430223.3,
          "taker_buy_quote": 927072.69689
        },
        {
          "timestamp": 1746792000000,
          "datetime": "2025-05-09T12:00:00",
          "open": 0.3807,
          "high": 0.3812,
          "low": 0.3618,
          "close": 0.3665,
          "volume": 3252887.5,
          "close_time": 1746806399999,
          "quote_volume": 1203527.21818,
          "trades": 14213,
          "taker_buy_base": 1490595.7,
          "taker_buy_quote": 551411.74772
        },
        {
          "timestamp": 1746806400000,
          "datetime": "2025-05-09T16:00:00",
          "open": 0.3667,
          "high": 0.3768,
          "low": 0.3604,
          "close": 0.3745,
          "volume": 1928497.5,
          "close_time": 1746820799999,
          "quote_volume": 709487.47713,
          "trades": 7051,
          "taker_buy_base": 1049939.4,
          "taker_buy_quote": 386508.84017
        },
        {
          "timestamp": 1746820800000,
          "datetime": "2025-05-09T20:00:00",
          "open": 0.3743,
          "high": 0.387,
          "low": 0.3687,
          "close": 0.383,
          "volume": 1147548.9,
          "close_time": 1746835199999,
          "quote_volume": 430808.15248,
          "trades": 4121,
          "taker_buy_base": 575396.3,
          "taker_buy_quote": 216447.05211
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 0.3835,
          "high": 0.3941,
          "low": 0.3809,
          "close": 0.3886,
          "volume": 1086072.4,
          "close_time": 1746849599999,
          "quote_volume": 421346.64877,
          "trades": 4444,
          "taker_buy_base": 512350.4,
          "taker_buy_quote": 198826.11555
        },
        {
          "timestamp": 1746849600000,
          "datetime": "2025-05-10T04:00:00",
          "open": 0.3884,
          "high": 0.3912,
          "low": 0.3788,
          "close": 0.3826,
          "volume": 1005939.6,
          "close_time": 1746863999999,
          "quote_volume": 386135.71951,
          "trades": 4213,
          "taker_buy_base": 457283.6,
          "taker_buy_quote": 175636.1875
        },
        {
          "timestamp": 1746864000000,
          "datetime": "2025-05-10T08:00:00",
          "open": 0.3827,
          "high": 0.388,
          "low": 0.3724,
          "close": 0.3756,
          "volume": 1326961.3,
          "close_time": 1746878399999,
          "quote_volume": 505484.40105,
          "trades": 5660,
          "taker_buy_base": 615833.9,
          "taker_buy_quote": 234812.66811
        },
        {
          "timestamp": 1746878400000,
          "datetime": "2025-05-10T12:00:00",
          "open": 0.3753,
          "high": 0.5168,
          "low": 0.3753,
          "close": 0.5039,
          "volume": 13851271.4,
          "close_time": 1746892799999,
          "quote_volume": 6393782.94899,
          "trades": 42155,
          "taker_buy_base": 7271346.4,
          "taker_buy_quote": 3346941.50836
        },
        {
          "timestamp": 1746892800000,
          "datetime": "2025-05-10T16:00:00",
          "open": 0.5046,
          "high": 0.5175,
          "low": 0.4444,
          "close": 0.4611,
          "volume": 13803697.0,
          "close_time": 1746907199999,
          "quote_volume": 6604905.19752,
          "trades": 42433,
          "taker_buy_base": 6571482.1,
          "taker_buy_quote": 3148406.93176
        },
        {
          "timestamp": 1746907200000,
          "datetime": "2025-05-10T20:00:00",
          "open": 0.4613,
          "high": 0.4729,
          "low": 0.4483,
          "close": 0.4707,
          "volume": 3259564.9,
          "close_time": 1746921599999,
          "quote_volume": 1502361.2707,
          "trades": 11537,
          "taker_buy_base": 1623298.3,
          "taker_buy_quote": 748378.4572
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 0.4706,
          "high": 0.4709,
          "low": 0.4275,
          "close": 0.4472,
          "volume": 3297358.3,
          "close_time": 1746935999999,
          "quote_volume": 1472335.29193,
          "trades": 11311,
          "taker_buy_base": 1432748.2,
          "taker_buy_quote": 639457.32858
        },
        {
          "timestamp": 1746936000000,
          "datetime": "2025-05-11T04:00:00",
          "open": 0.4479,
          "high": 0.451,
          "low": 0.4267,
          "close": 0.4325,
          "volume": 2239012.6,
          "close_time": 1746950399999,
          "quote_volume": 978543.23728,
          "trades": 7922,
          "taker_buy_base": 1130455.1,
          "taker_buy_quote": 494023.0236
        },
        {
          "timestamp": 1746950400000,
          "datetime": "2025-05-11T08:00:00",
          "open": 0.4321,
          "high": 0.439,
          "low": 0.4236,
          "close": 0.4342,
          "volume": 1990486.5,
          "close_time": 1746964799999,
          "quote_volume": 857149.9984,
          "trades": 6720,
          "taker_buy_base": 978956.0,
          "taker_buy_quote": 421781.19378
        },
        {
          "timestamp": 1746964800000,
          "datetime": "2025-05-11T12:00:00",
          "open": 0.4344,
          "high": 0.4499,
          "low": 0.4287,
          "close": 0.4398,
          "volume": 3326443.7,
          "close_time": 1746979199999,
          "quote_volume": 1463599.49771,
          "trades": 10705,
          "taker_buy_base": 1512325.5,
          "taker_buy_quote": 665963.81565
        },
        {
          "timestamp": 1746979200000,
          "datetime": "2025-05-11T16:00:00",
          "open": 0.44,
          "high": 0.4426,
          "low": 0.4289,
          "close": 0.4339,
          "volume": 1759096.5,
          "close_time": 1746993599999,
          "quote_volume": 769701.94456,
          "trades": 6682,
          "taker_buy_base": 847513.8,
          "taker_buy_quote": 370971.2084
        },
        {
          "timestamp": 1746993600000,
          "datetime": "2025-05-11T20:00:00",
          "open": 0.4335,
          "high": 0.4371,
          "low": 0.4116,
          "close": 0.4211,
          "volume": 1654467.5,
          "close_time": 1747007999999,
          "quote_volume": 703349.9703,
          "trades": 7298,
          "taker_buy_base": 797205.0,
          "taker_buy_quote": 339048.44869
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 0.4215,
          "high": 0.4324,
          "low": 0.4129,
          "close": 0.4307,
          "volume": 1002581.9,
          "close_time": 1747022399999,
          "quote_volume": 424321.73628,
          "trades": 5144,
          "taker_buy_base": 493885.2,
          "taker_buy_quote": 209105.73682
        },
        {
          "timestamp": 1747022400000,
          "datetime": "2025-05-12T04:00:00",
          "open": 0.4304,
          "high": 0.4399,
          "low": 0.4263,
          "close": 0.4335,
          "volume": 1889599.9,
          "close_time": 1747036799999,
          "quote_volume": 818514.81248,
          "trades": 6871,
          "taker_buy_base": 933519.0,
          "taker_buy_quote": 404392.7634
        },
        {
          "timestamp": 1747036800000,
          "datetime": "2025-05-12T08:00:00",
          "open": 0.4339,
          "high": 0.4694,
          "low": 0.4291,
          "close": 0.4462,
          "volume": 3732160.1,
          "close_time": 1747051199999,
          "quote_volume": 1679930.76492,
          "trades": 13238,
          "taker_buy_base": 1970172.2,
          "taker_buy_quote": 886666.8264
        },
        {
          "timestamp": 1747051200000,
          "datetime": "2025-05-12T12:00:00",
          "open": 0.4462,
          "high": 0.456,
          "low": 0.4309,
          "close": 0.434,
          "volume": 3300142.9,
          "close_time": 1747065599999,
          "quote_volume": 1462242.72144,
          "trades": 12350,
          "taker_buy_base": 1512398.8,
          "taker_buy_quote": 670627.7801
        },
        {
          "timestamp": 1747065600000,
          "datetime": "2025-05-12T16:00:00",
          "open": 0.4342,
          "high": 0.4408,
          "low": 0.4052,
          "close": 0.4213,
          "volume": 3254605.7,
          "close_time": 1747079999999,
          "quote_volume": 1374283.82679,
          "trades": 12104,
          "taker_buy_base": 1660286.0,
          "taker_buy_quote": 701243.95199
        },
        {
          "timestamp": 1747080000000,
          "datetime": "2025-05-12T20:00:00",
          "open": 0.4216,
          "high": 0.4285,
          "low": 0.4197,
          "close": 0.4279,
          "volume": 801650.4,
          "close_time": 1747094399999,
          "quote_volume": 339537.3454,
          "trades": 3206,
          "taker_buy_base": 364053.5,
          "taker_buy_quote": 154242.89384
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 0.4276,
          "high": 0.4286,
          "low": 0.409,
          "close": 0.4121,
          "volume": 1376214.1,
          "close_time": 1747108799999,
          "quote_volume": 574699.60677,
          "trades": 6881,
          "taker_buy_base": 645785.9,
          "taker_buy_quote": 269601.95957
        },
        {
          "timestamp": 1747108800000,
          "datetime": "2025-05-13T04:00:00",
          "open": 0.4121,
          "high": 0.4216,
          "low": 0.4114,
          "close": 0.4202,
          "volume": 937398.6,
          "close_time": 1747123199999,
          "quote_volume": 391286.80648,
          "trades": 3920,
          "taker_buy_base": 487104.8,
          "taker_buy_quote": 203306.95447
        },
        {
          "timestamp": 1747123200000,
          "datetime": "2025-05-13T08:00:00",
          "open": 0.4202,
          "high": 0.4287,
          "low": 0.4141,
          "close": 0.4248,
          "volume": 1584962.2,
          "close_time": 1747137599999,
          "quote_volume": 669632.21988,
          "trades": 5937,
          "taker_buy_base": 781672.1,
          "taker_buy_quote": 330223.52289
        },
        {
          "timestamp": 1747137600000,
          "datetime": "2025-05-13T12:00:00",
          "open": 0.4249,
          "high": 0.4332,
          "low": 0.4191,
          "close": 0.4277,
          "volume": 1794821.9,
          "close_time": 1747151999999,
          "quote_volume": 763645.40013,
          "trades": 7749,
          "taker_buy_base": 911844.2,
          "taker_buy_quote": 388114.04692
        },
        {
          "timestamp": 1747152000000,
          "datetime": "2025-05-13T16:00:00",
          "open": 0.4278,
          "high": 0.4483,
          "low": 0.4278,
          "close": 0.4388,
          "volume": 2209664.7,
          "close_time": 1747166399999,
          "quote_volume": 969274.13776,
          "trades": 8683,
          "taker_buy_base": 954260.3,
          "taker_buy_quote": 418534.63999
        },
        {
          "timestamp": 1747166400000,
          "datetime": "2025-05-13T20:00:00",
          "open": 0.4387,
          "high": 0.4485,
          "low": 0.4338,
          "close": 0.4444,
          "volume": 1258994.5,
          "close_time": 1747180799999,
          "quote_volume": 556263.38756,
          "trades": 5760,
          "taker_buy_base": 640983.2,
          "taker_buy_quote": 283016.99732
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 0.4444,
          "high": 0.4613,
          "low": 0.4434,
          "close": 0.4585,
          "volume": 1506269.6,
          "close_time": 1747195199999,
          "quote_volume": 681277.39663,
          "trades": 6803,
          "taker_buy_base": 810023.8,
          "taker_buy_quote": 366770.3188
        },
        {
          "timestamp": 1747195200000,
          "datetime": "2025-05-14T04:00:00",
          "open": 0.4584,
          "high": 0.4634,
          "low": 0.4459,
          "close": 0.4476,
          "volume": 1396974.3,
          "close_time": 1747209599999,
          "quote_volume": 631736.15128,
          "trades": 5334,
          "taker_buy_base": 745967.1,
          "taker_buy_quote": 337361.89473
        },
        {
          "timestamp": 1747209600000,
          "datetime": "2025-05-14T08:00:00",
          "open": 0.4475,
          "high": 0.457,
          "low": 0.4363,
          "close": 0.4494,
          "volume": 2439522.9,
          "close_time": 1747223999999,
          "quote_volume": 1088709.68728,
          "trades": 9811,
          "taker_buy_base": 1229162.2,
          "taker_buy_quote": 548913.54814
        },
        {
          "timestamp": 1747224000000,
          "datetime": "2025-05-14T12:00:00",
          "open": 0.4494,
          "high": 0.4541,
          "low": 0.4306,
          "close": 0.4376,
          "volume": 2448876.0,
          "close_time": 1747238399999,
          "quote_volume": 1077703.63014,
          "trades": 10892,
          "taker_buy_base": 1148220.2,
          "taker_buy_quote": 506146.29005
        },
        {
          "timestamp": 1747238400000,
          "datetime": "2025-05-14T16:00:00",
          "open": 0.4374,
          "high": 0.4386,
          "low": 0.4245,
          "close": 0.43,
          "volume": 1511161.7,
          "close_time": 1747252799999,
          "quote_volume": 650909.40293,
          "trades": 7425,
          "taker_buy_base": 698955.4,
          "taker_buy_quote": 301035.33589
        },
        {
          "timestamp": 1747252800000,
          "datetime": "2025-05-14T20:00:00",
          "open": 0.43,
          "high": 0.4322,
          "low": 0.4175,
          "close": 0.4219,
          "volume": 1175243.3,
          "close_time": 1747267199999,
          "quote_volume": 498150.5846,
          "trades": 4900,
          "taker_buy_base": 429113.6,
          "taker_buy_quote": 181943.74236
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 0.4219,
          "high": 0.4267,
          "low": 0.4171,
          "close": 0.4231,
          "volume": 889190.1,
          "close_time": 1747281599999,
          "quote_volume": 375419.77544,
          "trades": 5870,
          "taker_buy_base": 395834.4,
          "taker_buy_quote": 167143.52069
        },
        {
          "timestamp": 1747281600000,
          "datetime": "2025-05-15T04:00:00",
          "open": 0.4229,
          "high": 0.4298,
          "low": 0.3852,
          "close": 0.3908,
          "volume": 3086781.2,
          "close_time": 1747295999999,
          "quote_volume": 1258412.87209,
          "trades": 15270,
          "taker_buy_base": 1195615.3,
          "taker_buy_quote": 487956.73251
        },
        {
          "timestamp": 1747296000000,
          "datetime": "2025-05-15T08:00:00",
          "open": 0.3908,
          "high": 0.4026,
          "low": 0.3907,
          "close": 0.3965,
          "volume": 1698530.8,
          "close_time": 1747310399999,
          "quote_volume": 675207.41864,
          "trades": 9275,
          "taker_buy_base": 956277.8,
          "taker_buy_quote": 380150.19105
        },
        {
          "timestamp": 1747310400000,
          "datetime": "2025-05-15T12:00:00",
          "open": 0.3966,
          "high": 0.4005,
          "low": 0.3831,
          "close": 0.3969,
          "volume": 2615629.6,
          "close_time": 1747324799999,
          "quote_volume": 1026372.25663,
          "trades": 13518,
          "taker_buy_base": 1258878.0,
          "taker_buy_quote": 494341.4135
        },
        {
          "timestamp": 1747324800000,
          "datetime": "2025-05-15T16:00:00",
          "open": 0.397,
          "high": 0.4042,
          "low": 0.3908,
          "close": 0.3959,
          "volume": 1334070.6,
          "close_time": 1747339199999,
          "quote_volume": 529902.85945,
          "trades": 8477,
          "taker_buy_base": 638047.9,
          "taker_buy_quote": 253350.8399
        },
        {
          "timestamp": 1747339200000,
          "datetime": "2025-05-15T20:00:00",
          "open": 0.396,
          "high": 0.3983,
          "low": 0.3853,
          "close": 0.3952,
          "volume": 1119670.3,
          "close_time": 1747353599999,
          "quote_volume": 440416.92144,
          "trades": 7045,
          "taker_buy_base": 524945.0,
          "taker_buy_quote": 206552.7111
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 0.3953,
          "high": 0.4104,
          "low": 0.3934,
          "close": 0.4015,
          "volume": 1074622.7,
          "close_time": 1747367999999,
          "quote_volume": 431671.18189,
          "trades": 7348,
          "taker_buy_base": 522889.0,
          "taker_buy_quote": 210154.09253
        },
        {
          "timestamp": 1747368000000,
          "datetime": "2025-05-16T04:00:00",
          "open": 0.4016,
          "high": 0.4034,
          "low": 0.3963,
          "close": 0.4003,
          "volume": 615445.2,
          "close_time": 1747382399999,
          "quote_volume": 246056.90838,
          "trades": 4198,
          "taker_buy_base": 313945.8,
          "taker_buy_quote": 125566.47302
        },
        {
          "timestamp": 1747382400000,
          "datetime": "2025-05-16T08:00:00",
          "open": 0.4004,
          "high": 0.4034,
          "low": 0.3927,
          "close": 0.4,
          "volume": 974384.0,
          "close_time": 1747396799999,
          "quote_volume": 388663.01814,
          "trades": 5741,
          "taker_buy_base": 477554.0,
          "taker_buy_quote": 190510.20499
        },
        {
          "timestamp": 1747396800000,
          "datetime": "2025-05-16T12:00:00",
          "open": 0.4002,
          "high": 0.404,
          "low": 0.3965,
          "close": 0.4016,
          "volume": 1305566.4,
          "close_time": 1747411199999,
          "quote_volume": 522551.21288,
          "trades": 7561,
          "taker_buy_base": 627328.1,
          "taker_buy_quote": 251103.07771
        },
        {
          "timestamp": 1747411200000,
          "datetime": "2025-05-16T16:00:00",
          "open": 0.4016,
          "high": 0.431,
          "low": 0.3957,
          "close": 0.4018,
          "volume": 3456405.8,
          "close_time": 1747425599999,
          "quote_volume": 1417170.86903,
          "trades": 14926,
          "taker_buy_base": 1738998.0,
          "taker_buy_quote": 713646.50462
        },
        {
          "timestamp": 1747425600000,
          "datetime": "2025-05-16T20:00:00",
          "open": 0.4018,
          "high": 0.4019,
          "low": 0.3713,
          "close": 0.3849,
          "volume": 2216692.2,
          "close_time": 1747439999999,
          "quote_volume": 854344.79639,
          "trades": 10428,
          "taker_buy_base": 911530.1,
          "taker_buy_quote": 351776.37016
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 0.3849,
          "high": 0.3866,
          "low": 0.372,
          "close": 0.3824,
          "volume": 1912863.9,
          "close_time": 1747454399999,
          "quote_volume": 723223.43706,
          "trades": 9992,
          "taker_buy_base": 996924.3,
          "taker_buy_quote": 376972.46215
        },
        {
          "timestamp": 1747454400000,
          "datetime": "2025-05-17T04:00:00",
          "open": 0.3824,
          "high": 0.384,
          "low": 0.3725,
          "close": 0.375,
          "volume": 1181811.4,
          "close_time": 1747468799999,
          "quote_volume": 446527.2036,
          "trades": 5424,
          "taker_buy_base": 642429.7,
          "taker_buy_quote": 242604.88835
        },
        {
          "timestamp": 1747468800000,
          "datetime": "2025-05-17T08:00:00",
          "open": 0.375,
          "high": 0.3762,
          "low": 0.3677,
          "close": 0.3715,
          "volume": 1217807.4,
          "close_time": 1747483199999,
          "quote_volume": 453536.82949,
          "trades": 6257,
          "taker_buy_base": 520099.7,
          "taker_buy_quote": 193760.59246
        },
        {
          "timestamp": 1747483200000,
          "datetime": "2025-05-17T12:00:00",
          "open": 0.3716,
          "high": 0.3753,
          "low": 0.366,
          "close": 0.3725,
          "volume": 1339547.8,
          "close_time": 1747497599999,
          "quote_volume": 497046.36428,
          "trades": 6531,
          "taker_buy_base": 629964.7,
          "taker_buy_quote": 233910.97763
        },
        {
          "timestamp": 1747497600000,
          "datetime": "2025-05-17T16:00:00",
          "open": 0.3725,
          "high": 0.3746,
          "low": 0.3644,
          "close": 0.3712,
          "volume": 1145449.1,
          "close_time": 1747511999999,
          "quote_volume": 424770.75593,
          "trades": 6486,
          "taker_buy_base": 567092.5,
          "taker_buy_quote": 210374.64254
        },
        {
          "timestamp": 1747512000000,
          "datetime": "2025-05-17T20:00:00",
          "open": 0.3711,
          "high": 0.3788,
          "low": 0.3698,
          "close": 0.3747,
          "volume": 739261.1,
          "close_time": 1747526399999,
          "quote_volume": 276561.46147,
          "trades": 5479,
          "taker_buy_base": 331700.6,
          "taker_buy_quote": 124159.82863
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 0.3748,
          "high": 0.3941,
          "low": 0.3747,
          "close": 0.3849,
          "volume": 927657.8,
          "close_time": 1747540799999,
          "quote_volume": 357300.30362,
          "trades": 7658,
          "taker_buy_base": 519804.6,
          "taker_buy_quote": 200301.07054
        },
        {
          "timestamp": 1747540800000,
          "datetime": "2025-05-18T04:00:00",
          "open": 0.3848,
          "high": 0.392,
          "low": 0.3832,
          "close": 0.3864,
          "volume": 904143.9,
          "close_time": 1747555199999,
          "quote_volume": 349823.27718,
          "trades": 6198,
          "taker_buy_base": 455421.0,
          "taker_buy_quote": 176234.53424
        },
        {
          "timestamp": 1747555200000,
          "datetime": "2025-05-18T08:00:00",
          "open": 0.3866,
          "high": 0.3934,
          "low": 0.3858,
          "close": 0.3876,
          "volume": 880237.7,
          "close_time": 1747569599999,
          "quote_volume": 343102.86698,
          "trades": 6568,
          "taker_buy_base": 441522.7,
          "taker_buy_quote": 172085.81115
        },
        {
          "timestamp": 1747569600000,
          "datetime": "2025-05-18T12:00:00",
          "open": 0.3876,
          "high": 0.398,
          "low": 0.3853,
          "close": 0.3942,
          "volume": 1232603.7,
          "close_time": 1747583999999,
          "quote_volume": 485192.57486,
          "trades": 6847,
          "taker_buy_base": 631736.8,
          "taker_buy_quote": 248645.26667
        },
        {
          "timestamp": 1747584000000,
          "datetime": "2025-05-18T16:00:00",
          "open": 0.3943,
          "high": 0.3959,
          "low": 0.3803,
          "close": 0.3829,
          "volume": 1813698.0,
          "close_time": 1747598399999,
          "quote_volume": 702667.07925,
          "trades": 10321,
          "taker_buy_base": 888137.0,
          "taker_buy_quote": 343938.70901
        },
        {
          "timestamp": 1747598400000,
          "datetime": "2025-05-18T20:00:00",
          "open": 0.3828,
          "high": 0.3942,
          "low": 0.3713,
          "close": 0.3926,
          "volume": 1692746.7,
          "close_time": 1747612799999,
          "quote_volume": 642486.53212,
          "trades": 9913,
          "taker_buy_base": 794746.4,
          "taker_buy_quote": 301855.96926
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 0.3927,
          "high": 0.394,
          "low": 0.3763,
          "close": 0.3775,
          "volume": 772958.1,
          "close_time": 1747627199999,
          "quote_volume": 297391.79991,
          "trades": 5964,
          "taker_buy_base": 379834.3,
          "taker_buy_quote": 146172.37596
        },
        {
          "timestamp": 1747627200000,
          "datetime": "2025-05-19T04:00:00",
          "open": 0.3775,
          "high": 0.3826,
          "low": 0.371,
          "close": 0.376,
          "volume": 1327015.8,
          "close_time": 1747641599999,
          "quote_volume": 499032.76746,
          "trades": 7978,
          "taker_buy_base": 655876.7,
          "taker_buy_quote": 246822.48958
        },
        {
          "timestamp": 1747641600000,
          "datetime": "2025-05-19T08:00:00",
          "open": 0.376,
          "high": 0.3779,
          "low": 0.3694,
          "close": 0.3751,
          "volume": 2219135.3,
          "close_time": 1747655999999,
          "quote_volume": 829376.3383,
          "trades": 8181,
          "taker_buy_base": 649587.0,
          "taker_buy_quote": 242710.51256
        },
        {
          "timestamp": 1747656000000,
          "datetime": "2025-05-19T12:00:00",
          "open": 0.3751,
          "high": 0.3837,
          "low": 0.3712,
          "close": 0.3827,
          "volume": 861215.9,
          "close_time": 1747670399999,
          "quote_volume": 325738.27043,
          "trades": 6035,
          "taker_buy_base": 421805.6,
          "taker_buy_quote": 159690.3346
        },
        {
          "timestamp": 1747670400000,
          "datetime": "2025-05-19T16:00:00",
          "open": 0.3826,
          "high": 0.3924,
          "low": 0.3811,
          "close": 0.3908,
          "volume": 1367462.0,
          "close_time": 1747684799999,
          "quote_volume": 530613.91949,
          "trades": 7226,
          "taker_buy_base": 622516.5,
          "taker_buy_quote": 241691.74819
        },
        {
          "timestamp": 1747684800000,
          "datetime": "2025-05-19T20:00:00",
          "open": 0.3906,
          "high": 0.3914,
          "low": 0.3843,
          "close": 0.3899,
          "volume": 436717.4,
          "close_time": 1747699199999,
          "quote_volume": 169564.39402,
          "trades": 3503,
          "taker_buy_base": 222266.9,
          "taker_buy_quote": 86333.20002
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 0.3901,
          "high": 0.3928,
          "low": 0.3874,
          "close": 0.3893,
          "volume": 742551.3,
          "close_time": 1747713599999,
          "quote_volume": 289637.20332,
          "trades": 5722,
          "taker_buy_base": 350010.5,
          "taker_buy_quote": 136553.70279
        },
        {
          "timestamp": 1747713600000,
          "datetime": "2025-05-20T04:00:00",
          "open": 0.3892,
          "high": 0.3941,
          "low": 0.3875,
          "close": 0.3894,
          "volume": 683567.4,
          "close_time": 1747727999999,
          "quote_volume": 266963.71414,
          "trades": 4725,
          "taker_buy_base": 360046.9,
          "taker_buy_quote": 140618.35597
        },
        {
          "timestamp": 1747728000000,
          "datetime": "2025-05-20T08:00:00",
          "open": 0.3894,
          "high": 0.3899,
          "low": 0.3837,
          "close": 0.3873,
          "volume": 799550.7,
          "close_time": 1747742399999,
          "quote_volume": 309424.41844,
          "trades": 5089,
          "taker_buy_base": 382212.8,
          "taker_buy_quote": 147947.66932
        },
        {
          "timestamp": 1747742400000,
          "datetime": "2025-05-20T12:00:00",
          "open": 0.3873,
          "high": 0.3883,
          "low": 0.3765,
          "close": 0.3835,
          "volume": 968174.0,
          "close_time": 1747756799999,
          "quote_volume": 369023.8026,
          "trades": 6764,
          "taker_buy_base": 488787.1,
          "taker_buy_quote": 186380.23791
        },
        {
          "timestamp": 1747756800000,
          "datetime": "2025-05-20T16:00:00",
          "open": 0.3836,
          "high": 0.3853,
          "low": 0.3735,
          "close": 0.3809,
          "volume": 1278469.9,
          "close_time": 1747771199999,
          "quote_volume": 484751.51903,
          "trades": 6694,
          "taker_buy_base": 648505.6,
          "taker_buy_quote": 245807.69951
        },
        {
          "timestamp": 1747771200000,
          "datetime": "2025-05-20T20:00:00",
          "open": 0.3807,
          "high": 0.3891,
          "low": 0.3788,
          "close": 0.3859,
          "volume": 916747.5,
          "close_time": 1747785599999,
          "quote_volume": 352788.78937,
          "trades": 6114,
          "taker_buy_base": 448426.5,
          "taker_buy_quote": 172445.33731
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 0.3859,
          "high": 0.51,
          "low": 0.3802,
          "close": 0.4475,
          "volume": 7689320.9,
          "close_time": 1747799999999,
          "quote_volume": 3465368.17791,
          "trades": 26656,
          "taker_buy_base": 4147158.5,
          "taker_buy_quote": 1863165.35674
        },
        {
          "timestamp": 1747800000000,
          "datetime": "2025-05-21T04:00:00",
          "open": 0.4472,
          "high": 0.4668,
          "low": 0.4168,
          "close": 0.4268,
          "volume": 13272266.9,
          "close_time": 1747814399999,
          "quote_volume": 5926965.85379,
          "trades": 44848,
          "taker_buy_base": 6527414.1,
          "taker_buy_quote": 2916428.43004
        },
        {
          "timestamp": 1747814400000,
          "datetime": "2025-05-21T08:00:00",
          "open": 0.4267,
          "high": 0.4403,
          "low": 0.4232,
          "close": 0.4293,
          "volume": 3509152.8,
          "close_time": 1747828799999,
          "quote_volume": 1516536.85285,
          "trades": 16263,
          "taker_buy_base": 1719772.4,
          "taker_buy_quote": 743261.67423
        },
        {
          "timestamp": 1747828800000,
          "datetime": "2025-05-21T12:00:00",
          "open": 0.429,
          "high": 0.4325,
          "low": 0.4136,
          "close": 0.4187,
          "volume": 3079542.6,
          "close_time": 1747843199999,
          "quote_volume": 1299151.26328,
          "trades": 14787,
          "taker_buy_base": 1574294.8,
          "taker_buy_quote": 664191.44709
        },
        {
          "timestamp": 1747843200000,
          "datetime": "2025-05-21T16:00:00",
          "open": 0.4186,
          "high": 0.4269,
          "low": 0.4041,
          "close": 0.4112,
          "volume": 3390121.8,
          "close_time": 1747857599999,
          "quote_volume": 1398614.50123,
          "trades": 16799,
          "taker_buy_base": 1643032.7,
          "taker_buy_quote": 678046.36483
        },
        {
          "timestamp": 1747857600000,
          "datetime": "2025-05-21T20:00:00",
          "open": 0.4111,
          "high": 0.4189,
          "low": 0.4097,
          "close": 0.4123,
          "volume": 881885.5,
          "close_time": 1747871999999,
          "quote_volume": 364632.61708,
          "trades": 6437,
          "taker_buy_base": 454112.5,
          "taker_buy_quote": 187751.22097
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 0.4125,
          "high": 0.4172,
          "low": 0.4055,
          "close": 0.4151,
          "volume": 939329.7,
          "close_time": 1747886399999,
          "quote_volume": 386952.58593,
          "trades": 6084,
          "taker_buy_base": 482068.5,
          "taker_buy_quote": 198649.74768
        },
        {
          "timestamp": 1747886400000,
          "datetime": "2025-05-22T04:00:00",
          "open": 0.4152,
          "high": 0.419,
          "low": 0.4117,
          "close": 0.4142,
          "volume": 884802.2,
          "close_time": 1747900799999,
          "quote_volume": 367641.80873,
          "trades": 5890,
          "taker_buy_base": 445617.8,
          "taker_buy_quote": 185163.08642
        },
        {
          "timestamp": 1747900800000,
          "datetime": "2025-05-22T08:00:00",
          "open": 0.4143,
          "high": 0.4231,
          "low": 0.4141,
          "close": 0.4195,
          "volume": 1172586.4,
          "close_time": 1747915199999,
          "quote_volume": 491428.1631,
          "trades": 6326,
          "taker_buy_base": 577775.8,
          "taker_buy_quote": 242231.09956
        },
        {
          "timestamp": 1747915200000,
          "datetime": "2025-05-22T12:00:00",
          "open": 0.4197,
          "high": 0.4209,
          "low": 0.4118,
          "close": 0.4187,
          "volume": 1037606.9,
          "close_time": 1747929599999,
          "quote_volume": 432446.76852,
          "trades": 6146,
          "taker_buy_base": 420461.2,
          "taker_buy_quote": 175266.84814
        },
        {
          "timestamp": 1747929600000,
          "datetime": "2025-05-22T16:00:00",
          "open": 0.4188,
          "high": 0.4202,
          "low": 0.4144,
          "close": 0.4192,
          "volume": 708998.1,
          "close_time": 1747943999999,
          "quote_volume": 296332.51604,
          "trades": 4106,
          "taker_buy_base": 303734.7,
          "taker_buy_quote": 126999.12709
        },
        {
          "timestamp": 1747944000000,
          "datetime": "2025-05-22T20:00:00",
          "open": 0.4192,
          "high": 0.4225,
          "low": 0.4128,
          "close": 0.4224,
          "volume": 831347.6,
          "close_time": 1747958399999,
          "quote_volume": 347064.16775,
          "trades": 4320,
          "taker_buy_base": 437995.9,
          "taker_buy_quote": 183022.37623
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 0.4225,
          "high": 0.4402,
          "low": 0.4212,
          "close": 0.4315,
          "volume": 1273692.9,
          "close_time": 1747972799999,
          "quote_volume": 550561.34763,
          "trades": 7760,
          "taker_buy_base": 615815.7,
          "taker_buy_quote": 266170.79597
        },
        {
          "timestamp": 1747972800000,
          "datetime": "2025-05-23T04:00:00",
          "open": 0.4316,
          "high": 0.4352,
          "low": 0.4158,
          "close": 0.4177,
          "volume": 1306978.8,
          "close_time": 1747987199999,
          "quote_volume": 553489.39193,
          "trades": 7527,
          "taker_buy_base": 716350.9,
          "taker_buy_quote": 303319.59188
        },
        {
          "timestamp": 1747987200000,
          "datetime": "2025-05-23T08:00:00",
          "open": 0.4182,
          "high": 0.4238,
          "low": 0.4007,
          "close": 0.4047,
          "volume": 2086664.9,
          "close_time": 1748001599999,
          "quote_volume": 859623.72329,
          "trades": 9789,
          "taker_buy_base": 844750.0,
          "taker_buy_quote": 348293.12566
        },
        {
          "timestamp": 1748001600000,
          "datetime": "2025-05-23T12:00:00",
          "open": 0.4047,
          "high": 0.4049,
          "low": 0.3881,
          "close": 0.3972,
          "volume": 3256886.6,
          "close_time": 1748015999999,
          "quote_volume": 1294615.72121,
          "trades": 14029,
          "taker_buy_base": 1393120.2,
          "taker_buy_quote": 553845.57938
        },
        {
          "timestamp": 1748016000000,
          "datetime": "2025-05-23T16:00:00",
          "open": 0.3972,
          "high": 0.403,
          "low": 0.393,
          "close": 0.4008,
          "volume": 762182.4,
          "close_time": 1748030399999,
          "quote_volume": 303891.44207,
          "trades": 5397,
          "taker_buy_base": 341846.5,
          "taker_buy_quote": 136441.60423
        },
        {
          "timestamp": 1748030400000,
          "datetime": "2025-05-23T20:00:00",
          "open": 0.4007,
          "high": 0.4016,
          "low": 0.3859,
          "close": 0.3895,
          "volume": 1194882.1,
          "close_time": 1748044799999,
          "quote_volume": 471509.27587,
          "trades": 6788,
          "taker_buy_base": 545497.6,
          "taker_buy_quote": 215329.26331
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 0.3896,
          "high": 0.3977,
          "low": 0.3886,
          "close": 0.3965,
          "volume": 378971.2,
          "close_time": 1748059199999,
          "quote_volume": 149429.86898,
          "trades": 4580,
          "taker_buy_base": 175096.9,
          "taker_buy_quote": 68953.26433
        },
        {
          "timestamp": 1748059200000,
          "datetime": "2025-05-24T04:00:00",
          "open": 0.3967,
          "high": 0.4064,
          "low": 0.396,
          "close": 0.402,
          "volume": 783995.4,
          "close_time": 1748073599999,
          "quote_volume": 315220.60175,
          "trades": 5346,
          "taker_buy_base": 448191.0,
          "taker_buy_quote": 180294.19165
        },
        {
          "timestamp": 1748073600000,
          "datetime": "2025-05-24T08:00:00",
          "open": 0.402,
          "high": 0.4051,
          "low": 0.3997,
          "close": 0.4035,
          "volume": 628978.5,
          "close_time": 1748087999999,
          "quote_volume": 253570.84087,
          "trades": 5175,
          "taker_buy_base": 311276.6,
          "taker_buy_quote": 125521.71901
        },
        {
          "timestamp": 1748088000000,
          "datetime": "2025-05-24T12:00:00",
          "open": 0.4036,
          "high": 0.4156,
          "low": 0.4026,
          "close": 0.4121,
          "volume": 1260619.3,
          "close_time": 1748102399999,
          "quote_volume": 517435.70065,
          "trades": 7612,
          "taker_buy_base": 743631.7,
          "taker_buy_quote": 305370.82894
        },
        {
          "timestamp": 1748102400000,
          "datetime": "2025-05-24T16:00:00",
          "open": 0.4121,
          "high": 0.4125,
          "low": 0.4055,
          "close": 0.4071,
          "volume": 899399.0,
          "close_time": 1748116799999,
          "quote_volume": 367129.49311,
          "trades": 4304,
          "taker_buy_base": 406086.9,
          "taker_buy_quote": 165814.8338
        },
        {
          "timestamp": 1748116800000,
          "datetime": "2025-05-24T20:00:00",
          "open": 0.407,
          "high": 0.4101,
          "low": 0.3992,
          "close": 0.4035,
          "volume": 809936.1,
          "close_time": 1748131199999,
          "quote_volume": 327840.00439,
          "trades": 4421,
          "taker_buy_base": 414464.2,
          "taker_buy_quote": 167986.88347
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 0.4035,
          "high": 0.4075,
          "low": 0.3905,
          "close": 0.4041,
          "volume": 1292889.9,
          "close_time": 1748145599999,
          "quote_volume": 516024.9933,
          "trades": 6876,
          "taker_buy_base": 586334.8,
          "taker_buy_quote": 233934.56431
        },
        {
          "timestamp": 1748145600000,
          "datetime": "2025-05-25T04:00:00",
          "open": 0.4042,
          "high": 0.415,
          "low": 0.4037,
          "close": 0.4113,
          "volume": 679542.9,
          "close_time": 1748159999999,
          "quote_volume": 279144.1903,
          "trades": 5090,
          "taker_buy_base": 381080.3,
          "taker_buy_quote": 156606.29878
        },
        {
          "timestamp": 1748160000000,
          "datetime": "2025-05-25T08:00:00",
          "open": 0.4113,
          "high": 0.4114,
          "low": 0.3933,
          "close": 0.3958,
          "volume": 861663.7,
          "close_time": 1748174399999,
          "quote_volume": 343612.03655,
          "trades": 5890,
          "taker_buy_base": 360285.8,
          "taker_buy_quote": 143775.21684
        },
        {
          "timestamp": 1748174400000,
          "datetime": "2025-05-25T12:00:00",
          "open": 0.3958,
          "high": 0.3999,
          "low": 0.3833,
          "close": 0.3907,
          "volume": 1199836.0,
          "close_time": 1748188799999,
          "quote_volume": 469167.5528,
          "trades": 6075,
          "taker_buy_base": 473396.4,
          "taker_buy_quote": 185421.17463
        },
        {
          "timestamp": 1748188800000,
          "datetime": "2025-05-25T16:00:00",
          "open": 0.3908,
          "high": 0.3969,
          "low": 0.3887,
          "close": 0.3947,
          "volume": 742002.5,
          "close_time": 1748203199999,
          "quote_volume": 291213.29288,
          "trades": 5411,
          "taker_buy_base": 325350.1,
          "taker_buy_quote": 127591.87062
        },
        {
          "timestamp": 1748203200000,
          "datetime": "2025-05-25T20:00:00",
          "open": 0.3949,
          "high": 0.4043,
          "low": 0.3923,
          "close": 0.4023,
          "volume": 755878.0,
          "close_time": 1748217599999,
          "quote_volume": 301884.76787,
          "trades": 4143,
          "taker_buy_base": 385446.2,
          "taker_buy_quote": 154161.24764
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 0.4023,
          "high": 0.4044,
          "low": 0.3982,
          "close": 0.4008,
          "volume": 416350.6,
          "close_time": 1748231999999,
          "quote_volume": 166870.99951,
          "trades": 3570,
          "taker_buy_base": 204192.1,
          "taker_buy_quote": 81828.65857
        },
        {
          "timestamp": 1748232000000,
          "datetime": "2025-05-26T04:00:00",
          "open": 0.4009,
          "high": 0.4098,
          "low": 0.3973,
          "close": 0.4043,
          "volume": 691298.1,
          "close_time": 1748246399999,
          "quote_volume": 277999.10398,
          "trades": 4111,
          "taker_buy_base": 333918.7,
          "taker_buy_quote": 134427.48474
        },
        {
          "timestamp": 1748246400000,
          "datetime": "2025-05-26T08:00:00",
          "open": 0.4045,
          "high": 0.4047,
          "low": 0.3991,
          "close": 0.4028,
          "volume": 436025.3,
          "close_time": 1748260799999,
          "quote_volume": 175104.47689,
          "trades": 3517,
          "taker_buy_base": 210221.3,
          "taker_buy_quote": 84484.64781
        },
        {
          "timestamp": 1748260800000,
          "datetime": "2025-05-26T12:00:00",
          "open": 0.4029,
          "high": 0.4034,
          "low": 0.3879,
          "close": 0.393,
          "volume": 1207314.1,
          "close_time": 1748275199999,
          "quote_volume": 474425.16675,
          "trades": 6404,
          "taker_buy_base": 468859.2,
          "taker_buy_quote": 184433.86691
        },
        {
          "timestamp": 1748275200000,
          "datetime": "2025-05-26T16:00:00",
          "open": 0.3931,
          "high": 0.395,
          "low": 0.3866,
          "close": 0.3888,
          "volume": 762950.5,
          "close_time": 1748289599999,
          "quote_volume": 297299.00138,
          "trades": 4574,
          "taker_buy_base": 377368.1,
          "taker_buy_quote": 147103.92755
        },
        {
          "timestamp": 1748289600000,
          "datetime": "2025-05-26T20:00:00",
          "open": 0.3887,
          "high": 0.3934,
          "low": 0.3876,
          "close": 0.3899,
          "volume": 429156.8,
          "close_time": 1748303999999,
          "quote_volume": 167305.48974,
          "trades": 2203,
          "taker_buy_base": 220468.2,
          "taker_buy_quote": 85980.60939
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 0.39,
          "high": 0.3917,
          "low": 0.3728,
          "close": 0.3841,
          "volume": 1184418.0,
          "close_time": 1748318399999,
          "quote_volume": 450333.66931,
          "trades": 5110,
          "taker_buy_base": 539446.7,
          "taker_buy_quote": 205250.6855
        },
        {
          "timestamp": 1748318400000,
          "datetime": "2025-05-27T04:00:00",
          "open": 0.3842,
          "high": 0.3895,
          "low": 0.3815,
          "close": 0.3881,
          "volume": 638973.8,
          "close_time": 1748332799999,
          "quote_volume": 246840.10557,
          "trades": 5346,
          "taker_buy_base": 317906.3,
          "taker_buy_quote": 122850.7952
        },
        {
          "timestamp": 1748332800000,
          "datetime": "2025-05-27T08:00:00",
          "open": 0.3882,
          "high": 0.3923,
          "low": 0.3879,
          "close": 0.3919,
          "volume": 570927.5,
          "close_time": 1748347199999,
          "quote_volume": 222891.99277,
          "trades": 3033,
          "taker_buy_base": 290023.6,
          "taker_buy_quote": 113240.25947
        },
        {
          "timestamp": 1748347200000,
          "datetime": "2025-05-27T12:00:00",
          "open": 0.392,
          "high": 0.396,
          "low": 0.3849,
          "close": 0.3922,
          "volume": 712818.6,
          "close_time": 1748361599999,
          "quote_volume": 278738.90767,
          "trades": 3442,
          "taker_buy_base": 356489.6,
          "taker_buy_quote": 139386.7784
        },
        {
          "timestamp": 1748361600000,
          "datetime": "2025-05-27T16:00:00",
          "open": 0.3923,
          "high": 0.3946,
          "low": 0.3913,
          "close": 0.3934,
          "volume": 468037.6,
          "close_time": 1748375999999,
          "quote_volume": 183941.20134,
          "trades": 2367,
          "taker_buy_base": 259389.8,
          "taker_buy_quote": 101964.50569
        },
        {
          "timestamp": 1748376000000,
          "datetime": "2025-05-27T20:00:00",
          "open": 0.3933,
          "high": 0.3954,
          "low": 0.3883,
          "close": 0.3904,
          "volume": 534596.5,
          "close_time": 1748390399999,
          "quote_volume": 209583.76084,
          "trades": 2242,
          "taker_buy_base": 255555.2,
          "taker_buy_quote": 100179.77915
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 0.3905,
          "high": 0.3945,
          "low": 0.3882,
          "close": 0.3904,
          "volume": 278611.3,
          "close_time": 1748404799999,
          "quote_volume": 108998.01169,
          "trades": 1919,
          "taker_buy_base": 136956.0,
          "taker_buy_quote": 53583.00711
        },
        {
          "timestamp": 1748404800000,
          "datetime": "2025-05-28T04:00:00",
          "open": 0.3904,
          "high": 0.3937,
          "low": 0.3857,
          "close": 0.3904,
          "volume": 454772.4,
          "close_time": 1748419199999,
          "quote_volume": 177267.66311,
          "trades": 1857,
          "taker_buy_base": 265365.9,
          "taker_buy_quote": 103530.00021
        },
        {
          "timestamp": 1748419200000,
          "datetime": "2025-05-28T08:00:00",
          "open": 0.3905,
          "high": 0.3934,
          "low": 0.3878,
          "close": 0.3923,
          "volume": 590126.7,
          "close_time": 1748433599999,
          "quote_volume": 231058.13211,
          "trades": 2572,
          "taker_buy_base": 253434.3,
          "taker_buy_quote": 99194.60042
        },
        {
          "timestamp": 1748433600000,
          "datetime": "2025-05-28T12:00:00",
          "open": 0.3924,
          "high": 0.4017,
          "low": 0.3835,
          "close": 0.3847,
          "volume": 2070125.6,
          "close_time": 1748447999999,
          "quote_volume": 813947.70974,
          "trades": 6953,
          "taker_buy_base": 1149533.4,
          "taker_buy_quote": 452670.92534
        },
        {
          "timestamp": 1748448000000,
          "datetime": "2025-05-28T16:00:00",
          "open": 0.3849,
          "high": 0.3893,
          "low": 0.378,
          "close": 0.3797,
          "volume": 684985.6,
          "close_time": 1748462399999,
          "quote_volume": 263236.12824,
          "trades": 3155,
          "taker_buy_base": 261919.2,
          "taker_buy_quote": 100707.99505
        },
        {
          "timestamp": 1748462400000,
          "datetime": "2025-05-28T20:00:00",
          "open": 0.3798,
          "high": 0.39,
          "low": 0.3797,
          "close": 0.3891,
          "volume": 288259.0,
          "close_time": 1748476799999,
          "quote_volume": 111246.46681,
          "trades": 2228,
          "taker_buy_base": 170774.6,
          "taker_buy_quote": 65948.01597
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 0.389,
          "high": 0.3969,
          "low": 0.3877,
          "close": 0.3938,
          "volume": 438745.9,
          "close_time": 1748491199999,
          "quote_volume": 172769.6581,
          "trades": 2886,
          "taker_buy_base": 221636.8,
          "taker_buy_quote": 87200.80341
        },
        {
          "timestamp": 1748491200000,
          "datetime": "2025-05-29T04:00:00",
          "open": 0.3938,
          "high": 0.3942,
          "low": 0.3871,
          "close": 0.3911,
          "volume": 464331.6,
          "close_time": 1748505599999,
          "quote_volume": 181793.89925,
          "trades": 2462,
          "taker_buy_base": 250775.7,
          "taker_buy_quote": 98184.84004
        },
        {
          "timestamp": 1748505600000,
          "datetime": "2025-05-29T08:00:00",
          "open": 0.3911,
          "high": 0.3948,
          "low": 0.3898,
          "close": 0.3942,
          "volume": 445423.5,
          "close_time": 1748519999999,
          "quote_volume": 174879.89319,
          "trades": 2426,
          "taker_buy_base": 254434.5,
          "taker_buy_quote": 99896.86676
        },
        {
          "timestamp": 1748520000000,
          "datetime": "2025-05-29T12:00:00",
          "open": 0.3942,
          "high": 0.396,
          "low": 0.3829,
          "close": 0.3856,
          "volume": 847193.0,
          "close_time": 1748534399999,
          "quote_volume": 329809.20103,
          "trades": 3186,
          "taker_buy_base": 436375.4,
          "taker_buy_quote": 169988.05754
        },
        {
          "timestamp": 1748534400000,
          "datetime": "2025-05-29T16:00:00",
          "open": 0.386,
          "high": 0.3869,
          "low": 0.3755,
          "close": 0.3779,
          "volume": 875122.6,
          "close_time": 1748548799999,
          "quote_volume": 334358.87534,
          "trades": 3671,
          "taker_buy_base": 407756.3,
          "taker_buy_quote": 155830.8051
        },
        {
          "timestamp": 1748548800000,
          "datetime": "2025-05-29T20:00:00",
          "open": 0.378,
          "high": 0.3832,
          "low": 0.3718,
          "close": 0.3738,
          "volume": 620715.8,
          "close_time": 1748563199999,
          "quote_volume": 235150.90519,
          "trades": 2362,
          "taker_buy_base": 256634.1,
          "taker_buy_quote": 97171.51908
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 0.3737,
          "high": 0.3771,
          "low": 0.3255,
          "close": 0.3369,
          "volume": 9496333.4,
          "close_time": 1748577599999,
          "quote_volume": 3261431.61307,
          "trades": 26059,
          "taker_buy_base": 4261574.6,
          "taker_buy_quote": 1463466.4324
        },
        {
          "timestamp": 1748577600000,
          "datetime": "2025-05-30T04:00:00",
          "open": 0.3367,
          "high": 0.3405,
          "low": 0.3274,
          "close": 0.3312,
          "volume": 2277507.5,
          "close_time": 1748591999999,
          "quote_volume": 763146.96137,
          "trades": 8462,
          "taker_buy_base": 1001672.9,
          "taker_buy_quote": 335691.03546
        },
        {
          "timestamp": 1748592000000,
          "datetime": "2025-05-30T08:00:00",
          "open": 0.3313,
          "high": 0.3399,
          "low": 0.3248,
          "close": 0.3358,
          "volume": 1637926.2,
          "close_time": 1748606399999,
          "quote_volume": 544264.50064,
          "trades": 7726,
          "taker_buy_base": 729249.0,
          "taker_buy_quote": 242484.95545
        },
        {
          "timestamp": 1748606400000,
          "datetime": "2025-05-30T12:00:00",
          "open": 0.3357,
          "high": 0.3383,
          "low": 0.331,
          "close": 0.3348,
          "volume": 1160961.1,
          "close_time": 1748620799999,
          "quote_volume": 388855.60249,
          "trades": 5388,
          "taker_buy_base": 592396.1,
          "taker_buy_quote": 198462.3816
        },
        {
          "timestamp": 1748620800000,
          "datetime": "2025-05-30T16:00:00",
          "open": 0.3349,
          "high": 0.3359,
          "low": 0.2977,
          "close": 0.3187,
          "volume": 8160546.8,
          "close_time": 1748635199999,
          "quote_volume": 2531266.51323,
          "trades": 13829,
          "taker_buy_base": 3900172.1,
          "taker_buy_quote": 1210034.12653
        },
        {
          "timestamp": 1748635200000,
          "datetime": "2025-05-30T20:00:00",
          "open": 0.3188,
          "high": 0.3194,
          "low": 0.2912,
          "close": 0.2992,
          "volume": 1833160.6,
          "close_time": 1748649599999,
          "quote_volume": 553819.94179,
          "trades": 5323,
          "taker_buy_base": 806690.6,
          "taker_buy_quote": 243424.96816
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 0.2992,
          "high": 0.3376,
          "low": 0.2986,
          "close": 0.3213,
          "volume": 6930423.8,
          "close_time": 1748663999999,
          "quote_volume": 2228257.00005,
          "trades": 14025,
          "taker_buy_base": 3475315.5,
          "taker_buy_quote": 1115229.0092
        },
        {
          "timestamp": 1748664000000,
          "datetime": "2025-05-31T04:00:00",
          "open": 0.3211,
          "high": 0.3238,
          "low": 0.3169,
          "close": 0.3187,
          "volume": 765508.9,
          "close_time": 1748678399999,
          "quote_volume": 244906.61935,
          "trades": 3737,
          "taker_buy_base": 358105.8,
          "taker_buy_quote": 114615.21825
        },
        {
          "timestamp": 1748678400000,
          "datetime": "2025-05-31T08:00:00",
          "open": 0.3188,
          "high": 0.3201,
          "low": 0.3075,
          "close": 0.309,
          "volume": 991789.2,
          "close_time": 1748692799999,
          "quote_volume": 308842.86022,
          "trades": 4147,
          "taker_buy_base": 411542.7,
          "taker_buy_quote": 128287.31759
        },
        {
          "timestamp": 1748692800000,
          "datetime": "2025-05-31T12:00:00",
          "open": 0.3089,
          "high": 0.3175,
          "low": 0.3082,
          "close": 0.3101,
          "volume": 562640.5,
          "close_time": 1748707199999,
          "quote_volume": 176071.24852,
          "trades": 3247,
          "taker_buy_base": 248602.8,
          "taker_buy_quote": 77960.46068
        },
        {
          "timestamp": 1748707200000,
          "datetime": "2025-05-31T16:00:00",
          "open": 0.31,
          "high": 0.315,
          "low": 0.3084,
          "close": 0.3123,
          "volume": 439986.9,
          "close_time": 1748721599999,
          "quote_volume": 137077.174,
          "trades": 2137,
          "taker_buy_base": 125272.2,
          "taker_buy_quote": 39061.38037
        },
        {
          "timestamp": 1748721600000,
          "datetime": "2025-05-31T20:00:00",
          "open": 0.3124,
          "high": 0.3149,
          "low": 0.3077,
          "close": 0.3103,
          "volume": 487147.4,
          "close_time": 1748735999999,
          "quote_volume": 151570.29481,
          "trades": 1924,
          "taker_buy_base": 225423.9,
          "taker_buy_quote": 70141.37037
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 0.3102,
          "high": 0.314,
          "low": 0.3018,
          "close": 0.3123,
          "volume": 799005.2,
          "close_time": 1748750399999,
          "quote_volume": 245321.92865,
          "trades": 3560,
          "taker_buy_base": 364698.5,
          "taker_buy_quote": 112169.9962
        },
        {
          "timestamp": 1748750400000,
          "datetime": "2025-06-01T04:00:00",
          "open": 0.3124,
          "high": 0.3148,
          "low": 0.31,
          "close": 0.3114,
          "volume": 269567.7,
          "close_time": 1748764799999,
          "quote_volume": 84186.36135,
          "trades": 1599,
          "taker_buy_base": 150473.6,
          "taker_buy_quote": 47003.1277
        },
        {
          "timestamp": 1748764800000,
          "datetime": "2025-06-01T08:00:00",
          "open": 0.3113,
          "high": 0.3136,
          "low": 0.303,
          "close": 0.3048,
          "volume": 579977.3,
          "close_time": 1748779199999,
          "quote_volume": 178070.00556,
          "trades": 2456,
          "taker_buy_base": 281033.1,
          "taker_buy_quote": 86254.93394
        },
        {
          "timestamp": 1748779200000,
          "datetime": "2025-06-01T12:00:00",
          "open": 0.305,
          "high": 0.3118,
          "low": 0.3019,
          "close": 0.3117,
          "volume": 649247.6,
          "close_time": 1748793599999,
          "quote_volume": 199978.75926,
          "trades": 2357,
          "taker_buy_base": 303718.6,
          "taker_buy_quote": 93672.37286
        },
        {
          "timestamp": 1748793600000,
          "datetime": "2025-06-01T16:00:00",
          "open": 0.3117,
          "high": 0.3148,
          "low": 0.3083,
          "close": 0.3133,
          "volume": 552443.8,
          "close_time": 1748807999999,
          "quote_volume": 172590.10358,
          "trades": 1902,
          "taker_buy_base": 302244.1,
          "taker_buy_quote": 94442.15656
        },
        {
          "timestamp": 1748808000000,
          "datetime": "2025-06-01T20:00:00",
          "open": 0.3134,
          "high": 0.3236,
          "low": 0.3126,
          "close": 0.3188,
          "volume": 348973.7,
          "close_time": 1748822399999,
          "quote_volume": 111009.10361,
          "trades": 1657,
          "taker_buy_base": 168809.9,
          "taker_buy_quote": 53687.64098
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 0.3187,
          "high": 0.3266,
          "low": 0.3105,
          "close": 0.3107,
          "volume": 589952.7,
          "close_time": 1748836799999,
          "quote_volume": 187333.39967,
          "trades": 2472,
          "taker_buy_base": 301783.9,
          "taker_buy_quote": 96190.25511
        },
        {
          "timestamp": 1748836800000,
          "datetime": "2025-06-02T04:00:00",
          "open": 0.3106,
          "high": 0.3138,
          "low": 0.3069,
          "close": 0.3119,
          "volume": 713492.9,
          "close_time": 1748851199999,
          "quote_volume": 221299.54937,
          "trades": 2026,
          "taker_buy_base": 399480.4,
          "taker_buy_quote": 123966.61492
        },
        {
          "timestamp": 1748851200000,
          "datetime": "2025-06-02T08:00:00",
          "open": 0.312,
          "high": 0.3144,
          "low": 0.307,
          "close": 0.3127,
          "volume": 412273.8,
          "close_time": 1748865599999,
          "quote_volume": 128068.10413,
          "trades": 1987,
          "taker_buy_base": 205292.4,
          "taker_buy_quote": 63846.81107
        },
        {
          "timestamp": 1748865600000,
          "datetime": "2025-06-02T12:00:00",
          "open": 0.3127,
          "high": 0.3192,
          "low": 0.3111,
          "close": 0.3174,
          "volume": 578613.7,
          "close_time": 1748879999999,
          "quote_volume": 182518.5249,
          "trades": 2016,
          "taker_buy_base": 268776.5,
          "taker_buy_quote": 84748.75887
        },
        {
          "timestamp": 1748880000000,
          "datetime": "2025-06-02T16:00:00",
          "open": 0.3172,
          "high": 0.3195,
          "low": 0.3149,
          "close": 0.3166,
          "volume": 387107.0,
          "close_time": 1748894399999,
          "quote_volume": 122575.55906,
          "trades": 1217,
          "taker_buy_base": 238005.8,
          "taker_buy_quote": 75330.22389
        },
        {
          "timestamp": 1748894400000,
          "datetime": "2025-06-02T20:00:00",
          "open": 0.3169,
          "high": 0.3302,
          "low": 0.3166,
          "close": 0.3299,
          "volume": 484328.2,
          "close_time": 1748908799999,
          "quote_volume": 156673.19131,
          "trades": 2417,
          "taker_buy_base": 292955.7,
          "taker_buy_quote": 94808.52423
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 0.3299,
          "high": 0.3331,
          "low": 0.3268,
          "close": 0.3308,
          "volume": 318167.8,
          "close_time": 1748923199999,
          "quote_volume": 104898.38794,
          "trades": 3218,
          "taker_buy_base": 151903.7,
          "taker_buy_quote": 50107.6428
        },
        {
          "timestamp": 1748923200000,
          "datetime": "2025-06-03T04:00:00",
          "open": 0.3307,
          "high": 0.3321,
          "low": 0.3272,
          "close": 0.3293,
          "volume": 455505.8,
          "close_time": 1748937599999,
          "quote_volume": 150093.36665,
          "trades": 2888,
          "taker_buy_base": 254713.0,
          "taker_buy_quote": 83937.37244
        },
        {
          "timestamp": 1748937600000,
          "datetime": "2025-06-03T08:00:00",
          "open": 0.3294,
          "high": 0.3334,
          "low": 0.3267,
          "close": 0.3313,
          "volume": 622464.5,
          "close_time": 1748951999999,
          "quote_volume": 206005.73479,
          "trades": 2760,
          "taker_buy_base": 302270.8,
          "taker_buy_quote": 100019.98892
        },
        {
          "timestamp": 1748952000000,
          "datetime": "2025-06-03T12:00:00",
          "open": 0.3315,
          "high": 0.3351,
          "low": 0.3295,
          "close": 0.3327,
          "volume": 919668.6,
          "close_time": 1748966399999,
          "quote_volume": 306185.97638,
          "trades": 3846,
          "taker_buy_base": 511043.6,
          "taker_buy_quote": 170172.47289
        },
        {
          "timestamp": 1748966400000,
          "datetime": "2025-06-03T16:00:00",
          "open": 0.3329,
          "high": 0.3375,
          "low": 0.3319,
          "close": 0.3371,
          "volume": 465579.5,
          "close_time": 1748980799999,
          "quote_volume": 155758.19748,
          "trades": 2390,
          "taker_buy_base": 215386.6,
          "taker_buy_quote": 72078.64499
        },
        {
          "timestamp": 1748980800000,
          "datetime": "2025-06-03T20:00:00",
          "open": 0.3372,
          "high": 0.3379,
          "low": 0.3273,
          "close": 0.3294,
          "volume": 288479.6,
          "close_time": 1748995199999,
          "quote_volume": 95783.21996,
          "trades": 1665,
          "taker_buy_base": 111633.7,
          "taker_buy_quote": 37115.64255
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 0.3295,
          "high": 0.3336,
          "low": 0.3255,
          "close": 0.3267,
          "volume": 301206.7,
          "close_time": 1749009599999,
          "quote_volume": 99204.84442,
          "trades": 1448,
          "taker_buy_base": 148353.1,
          "taker_buy_quote": 48924.95801
        },
        {
          "timestamp": 1749009600000,
          "datetime": "2025-06-04T04:00:00",
          "open": 0.3267,
          "high": 0.3295,
          "low": 0.3247,
          "close": 0.3259,
          "volume": 399354.4,
          "close_time": 1749023999999,
          "quote_volume": 130609.66647,
          "trades": 1443,
          "taker_buy_base": 172583.9,
          "taker_buy_quote": 56468.95377
        },
        {
          "timestamp": 1749024000000,
          "datetime": "2025-06-04T08:00:00",
          "open": 0.3259,
          "high": 0.3278,
          "low": 0.322,
          "close": 0.3254,
          "volume": 520937.8,
          "close_time": 1749038399999,
          "quote_volume": 169402.36948,
          "trades": 1624,
          "taker_buy_base": 201549.7,
          "taker_buy_quote": 65581.27904
        },
        {
          "timestamp": 1749038400000,
          "datetime": "2025-06-04T12:00:00",
          "open": 0.3255,
          "high": 0.3257,
          "low": 0.3171,
          "close": 0.3232,
          "volume": 616914.4,
          "close_time": 1749052799999,
          "quote_volume": 198304.4163,
          "trades": 2300,
          "taker_buy_base": 268165.6,
          "taker_buy_quote": 86185.78826
        },
        {
          "timestamp": 1749052800000,
          "datetime": "2025-06-04T16:00:00",
          "open": 0.3234,
          "high": 0.3234,
          "low": 0.3147,
          "close": 0.3152,
          "volume": 220088.1,
          "close_time": 1749067199999,
          "quote_volume": 70324.1093,
          "trades": 1155,
          "taker_buy_base": 102374.0,
          "taker_buy_quote": 32790.65436
        },
        {
          "timestamp": 1749067200000,
          "datetime": "2025-06-04T20:00:00",
          "open": 0.3151,
          "high": 0.3172,
          "low": 0.3105,
          "close": 0.3166,
          "volume": 430513.0,
          "close_time": 1749081599999,
          "quote_volume": 135053.88562,
          "trades": 1541,
          "taker_buy_base": 154601.2,
          "taker_buy_quote": 48602.95682
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 0.3168,
          "high": 0.3172,
          "low": 0.3126,
          "close": 0.3132,
          "volume": 200762.9,
          "close_time": 1749095999999,
          "quote_volume": 63162.02769,
          "trades": 1137,
          "taker_buy_base": 107352.9,
          "taker_buy_quote": 33777.82153
        },
        {
          "timestamp": 1749096000000,
          "datetime": "2025-06-05T04:00:00",
          "open": 0.3133,
          "high": 0.3149,
          "low": 0.3075,
          "close": 0.3099,
          "volume": 492328.0,
          "close_time": 1749110399999,
          "quote_volume": 152544.97096,
          "trades": 1539,
          "taker_buy_base": 221787.3,
          "taker_buy_quote": 68701.68292
        },
        {
          "timestamp": 1749110400000,
          "datetime": "2025-06-05T08:00:00",
          "open": 0.3099,
          "high": 0.3122,
          "low": 0.3068,
          "close": 0.3091,
          "volume": 197328.0,
          "close_time": 1749124799999,
          "quote_volume": 61026.82266,
          "trades": 1036,
          "taker_buy_base": 79575.7,
          "taker_buy_quote": 24613.62301
        },
        {
          "timestamp": 1749124800000,
          "datetime": "2025-06-05T12:00:00",
          "open": 0.3091,
          "high": 0.3482,
          "low": 0.2869,
          "close": 0.3117,
          "volume": 1461844.0,
          "close_time": 1749139199999,
          "quote_volume": 454903.121,
          "trades": 3311,
          "taker_buy_base": 659182.5,
          "taker_buy_quote": 206003.88903
        },
        {
          "timestamp": 1749139200000,
          "datetime": "2025-06-05T16:00:00",
          "open": 0.3118,
          "high": 0.312,
          "low": 0.2873,
          "close": 0.2928,
          "volume": 1970893.4,
          "close_time": 1749153599999,
          "quote_volume": 581345.91754,
          "trades": 4755,
          "taker_buy_base": 838550.5,
          "taker_buy_quote": 247338.30513
        },
        {
          "timestamp": 1749153600000,
          "datetime": "2025-06-05T20:00:00",
          "open": 0.2929,
          "high": 0.2936,
          "low": 0.2771,
          "close": 0.2813,
          "volume": 2963908.7,
          "close_time": 1749167999999,
          "quote_volume": 838555.6538,
          "trades": 6697,
          "taker_buy_base": 1284762.0,
          "taker_buy_quote": 363546.44354
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 0.2812,
          "high": 0.2862,
          "low": 0.279,
          "close": 0.2856,
          "volume": 374327.8,
          "close_time": 1749182399999,
          "quote_volume": 105941.27069,
          "trades": 1710,
          "taker_buy_base": 212809.1,
          "taker_buy_quote": 60262.21697
        },
        {
          "timestamp": 1749182400000,
          "datetime": "2025-06-06T04:00:00",
          "open": 0.2857,
          "high": 0.2938,
          "low": 0.2841,
          "close": 0.2906,
          "volume": 763404.8,
          "close_time": 1749196799999,
          "quote_volume": 221185.89139,
          "trades": 2309,
          "taker_buy_base": 423579.9,
          "taker_buy_quote": 122737.38434
        },
        {
          "timestamp": 1749196800000,
          "datetime": "2025-06-06T08:00:00",
          "open": 0.2907,
          "high": 0.2987,
          "low": 0.2898,
          "close": 0.2942,
          "volume": 411110.8,
          "close_time": 1749211199999,
          "quote_volume": 121108.36812,
          "trades": 1827,
          "taker_buy_base": 196089.0,
          "taker_buy_quote": 57830.17964
        },
        {
          "timestamp": 1749211200000,
          "datetime": "2025-06-06T12:00:00",
          "open": 0.2944,
          "high": 0.3028,
          "low": 0.2942,
          "close": 0.3011,
          "volume": 424048.9,
          "close_time": 1749225599999,
          "quote_volume": 126822.80249,
          "trades": 1763,
          "taker_buy_base": 221886.6,
          "taker_buy_quote": 66386.76854
        },
        {
          "timestamp": 1749225600000,
          "datetime": "2025-06-06T16:00:00",
          "open": 0.301,
          "high": 0.3038,
          "low": 0.2953,
          "close": 0.3006,
          "volume": 433104.0,
          "close_time": 1749239999999,
          "quote_volume": 129592.01235,
          "trades": 1981,
          "taker_buy_base": 198148.3,
          "taker_buy_quote": 59314.69229
        },
        {
          "timestamp": 1749240000000,
          "datetime": "2025-06-06T20:00:00",
          "open": 0.3008,
          "high": 0.3089,
          "low": 0.2975,
          "close": 0.2976,
          "volume": 625289.9,
          "close_time": 1749254399999,
          "quote_volume": 189458.07149,
          "trades": 2184,
          "taker_buy_base": 258910.8,
          "taker_buy_quote": 78423.83947
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 0.2979,
          "high": 0.3055,
          "low": 0.2968,
          "close": 0.3054,
          "volume": 237147.6,
          "close_time": 1749268799999,
          "quote_volume": 71578.633,
          "trades": 1176,
          "taker_buy_base": 103798.4,
          "taker_buy_quote": 31417.10959
        },
        {
          "timestamp": 1749268800000,
          "datetime": "2025-06-07T04:00:00",
          "open": 0.3055,
          "high": 0.3075,
          "low": 0.3042,
          "close": 0.3066,
          "volume": 257367.7,
          "close_time": 1749283199999,
          "quote_volume": 78615.93949,
          "trades": 1031,
          "taker_buy_base": 127771.0,
          "taker_buy_quote": 39042.48448
        },
        {
          "timestamp": 1749283200000,
          "datetime": "2025-06-07T08:00:00",
          "open": 0.3067,
          "high": 0.3071,
          "low": 0.3031,
          "close": 0.3047,
          "volume": 246884.2,
          "close_time": 1749297599999,
          "quote_volume": 75245.09673,
          "trades": 941,
          "taker_buy_base": 113344.4,
          "taker_buy_quote": 34559.10652
        },
        {
          "timestamp": 1749297600000,
          "datetime": "2025-06-07T12:00:00",
          "open": 0.3047,
          "high": 0.3102,
          "low": 0.3047,
          "close": 0.3066,
          "volume": 354519.8,
          "close_time": 1749311999999,
          "quote_volume": 109056.23983,
          "trades": 1309,
          "taker_buy_base": 227456.8,
          "taker_buy_quote": 69959.03104
        },
        {
          "timestamp": 1749312000000,
          "datetime": "2025-06-07T16:00:00",
          "open": 0.3064,
          "high": 0.3068,
          "low": 0.3026,
          "close": 0.3034,
          "volume": 253262.9,
          "close_time": 1749326399999,
          "quote_volume": 76970.48788,
          "trades": 967,
          "taker_buy_base": 95067.3,
          "taker_buy_quote": 28923.14894
        },
        {
          "timestamp": 1749326400000,
          "datetime": "2025-06-07T20:00:00",
          "open": 0.3035,
          "high": 0.3054,
          "low": 0.3018,
          "close": 0.3034,
          "volume": 198865.7,
          "close_time": 1749340799999,
          "quote_volume": 60308.91,
          "trades": 718,
          "taker_buy_base": 118901.2,
          "taker_buy_quote": 36042.0818
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 0.3034,
          "high": 0.3049,
          "low": 0.3018,
          "close": 0.304,
          "volume": 160187.9,
          "close_time": 1749355199999,
          "quote_volume": 48593.15658,
          "trades": 556,
          "taker_buy_base": 42823.7,
          "taker_buy_quote": 12999.85169
        },
        {
          "timestamp": 1749355200000,
          "datetime": "2025-06-08T04:00:00",
          "open": 0.304,
          "high": 0.3061,
          "low": 0.3018,
          "close": 0.3022,
          "volume": 312416.7,
          "close_time": 1749369599999,
          "quote_volume": 94938.62237,
          "trades": 1094,
          "taker_buy_base": 129030.4,
          "taker_buy_quote": 39204.32504
        },
        {
          "timestamp": 1749369600000,
          "datetime": "2025-06-08T08:00:00",
          "open": 0.3019,
          "high": 0.3044,
          "low": 0.3001,
          "close": 0.3042,
          "volume": 232172.7,
          "close_time": 1749383999999,
          "quote_volume": 70124.85316,
          "trades": 1272,
          "taker_buy_base": 123725.2,
          "taker_buy_quote": 37362.07283
        },
        {
          "timestamp": 1749384000000,
          "datetime": "2025-06-08T12:00:00",
          "open": 0.3043,
          "high": 0.3071,
          "low": 0.3026,
          "close": 0.3046,
          "volume": 201085.4,
          "close_time": 1749398399999,
          "quote_volume": 61160.93584,
          "trades": 1088,
          "taker_buy_base": 81416.8,
          "taker_buy_quote": 24758.96512
        },
        {
          "timestamp": 1749398400000,
          "datetime": "2025-06-08T16:00:00",
          "open": 0.3047,
          "high": 0.3058,
          "low": 0.3015,
          "close": 0.3016,
          "volume": 204341.5,
          "close_time": 1749412799999,
          "quote_volume": 62059.89985,
          "trades": 1191,
          "taker_buy_base": 104446.0,
          "taker_buy_quote": 31746.64221
        },
        {
          "timestamp": 1749412800000,
          "datetime": "2025-06-08T20:00:00",
          "open": 0.3018,
          "high": 0.3048,
          "low": 0.2978,
          "close": 0.2995,
          "volume": 416960.8,
          "close_time": 1749427199999,
          "quote_volume": 125251.378,
          "trades": 1467,
          "taker_buy_base": 194977.3,
          "taker_buy_quote": 58596.26665
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 0.2994,
          "high": 0.3033,
          "low": 0.298,
          "close": 0.3012,
          "volume": 356377.3,
          "close_time": 1749441599999,
          "quote_volume": 107334.7164,
          "trades": 1795,
          "taker_buy_base": 135204.0,
          "taker_buy_quote": 40703.04191
        },
        {
          "timestamp": 1749441600000,
          "datetime": "2025-06-09T04:00:00",
          "open": 0.3011,
          "high": 0.3032,
          "low": 0.2965,
          "close": 0.2986,
          "volume": 468190.9,
          "close_time": 1749455999999,
          "quote_volume": 140236.06599,
          "trades": 1289,
          "taker_buy_base": 305242.7,
          "taker_buy_quote": 91453.04434
        },
        {
          "timestamp": 1749456000000,
          "datetime": "2025-06-09T08:00:00",
          "open": 0.2986,
          "high": 0.305,
          "low": 0.2979,
          "close": 0.3035,
          "volume": 506889.3,
          "close_time": 1749470399999,
          "quote_volume": 153349.63419,
          "trades": 2074,
          "taker_buy_base": 318587.0,
          "taker_buy_quote": 96305.22882
        },
        {
          "timestamp": 1749470400000,
          "datetime": "2025-06-09T12:00:00",
          "open": 0.3036,
          "high": 0.3058,
          "low": 0.2978,
          "close": 0.2997,
          "volume": 314257.1,
          "close_time": 1749484799999,
          "quote_volume": 94614.78541,
          "trades": 1413,
          "taker_buy_base": 141601.6,
          "taker_buy_quote": 42659.83567
        },
        {
          "timestamp": 1749484800000,
          "datetime": "2025-06-09T16:00:00",
          "open": 0.2998,
          "high": 0.3039,
          "low": 0.2984,
          "close": 0.2992,
          "volume": 560112.3,
          "close_time": 1749499199999,
          "quote_volume": 168713.70861,
          "trades": 1536,
          "taker_buy_base": 308349.3,
          "taker_buy_quote": 92956.57452
        },
        {
          "timestamp": 1749499200000,
          "datetime": "2025-06-09T20:00:00",
          "open": 0.2994,
          "high": 0.3105,
          "low": 0.299,
          "close": 0.3101,
          "volume": 459861.6,
          "close_time": 1749513599999,
          "quote_volume": 140431.40052,
          "trades": 1921,
          "taker_buy_base": 200695.3,
          "taker_buy_quote": 61291.72804
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 0.3101,
          "high": 0.3119,
          "low": 0.3056,
          "close": 0.3075,
          "volume": 451919.4,
          "close_time": 1749527999999,
          "quote_volume": 139346.8545,
          "trades": 1573,
          "taker_buy_base": 227436.8,
          "taker_buy_quote": 70114.90361
        },
        {
          "timestamp": 1749528000000,
          "datetime": "2025-06-10T04:00:00",
          "open": 0.3075,
          "high": 0.3082,
          "low": 0.3025,
          "close": 0.3063,
          "volume": 319548.4,
          "close_time": 1749542399999,
          "quote_volume": 97638.34729,
          "trades": 1660,
          "taker_buy_base": 127132.7,
          "taker_buy_quote": 38861.29682
        },
        {
          "timestamp": 1749542400000,
          "datetime": "2025-06-10T08:00:00",
          "open": 0.3063,
          "high": 0.313,
          "low": 0.3042,
          "close": 0.3119,
          "volume": 286705.8,
          "close_time": 1749556799999,
          "quote_volume": 88383.23135,
          "trades": 1519,
          "taker_buy_base": 115864.7,
          "taker_buy_quote": 35741.23175
        },
        {
          "timestamp": 1749556800000,
          "datetime": "2025-06-10T12:00:00",
          "open": 0.3123,
          "high": 0.3147,
          "low": 0.3026,
          "close": 0.3072,
          "volume": 802884.8,
          "close_time": 1749571199999,
          "quote_volume": 248891.33604,
          "trades": 3131,
          "taker_buy_base": 349506.5,
          "taker_buy_quote": 108462.28691
        },
        {
          "timestamp": 1749571200000,
          "datetime": "2025-06-10T16:00:00",
          "open": 0.3074,
          "high": 0.3111,
          "low": 0.302,
          "close": 0.3068,
          "volume": 357574.7,
          "close_time": 1749585599999,
          "quote_volume": 109632.25563,
          "trades": 2079,
          "taker_buy_base": 181910.1,
          "taker_buy_quote": 55843.41464
        },
        {
          "timestamp": 1749585600000,
          "datetime": "2025-06-10T20:00:00",
          "open": 0.3068,
          "high": 0.3112,
          "low": 0.3036,
          "close": 0.3111,
          "volume": 584590.6,
          "close_time": 1749599999999,
          "quote_volume": 180057.97929,
          "trades": 2183,
          "taker_buy_base": 191658.6,
          "taker_buy_quote": 59103.09703
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 0.3112,
          "high": 0.3228,
          "low": 0.3029,
          "close": 0.3082,
          "volume": 2000809.2,
          "close_time": 1749614399999,
          "quote_volume": 626179.66733,
          "trades": 6024,
          "taker_buy_base": 1074374.8,
          "taker_buy_quote": 336896.20386
        },
        {
          "timestamp": 1749614400000,
          "datetime": "2025-06-11T04:00:00",
          "open": 0.3082,
          "high": 0.3089,
          "low": 0.3034,
          "close": 0.3043,
          "volume": 555135.3,
          "close_time": 1749628799999,
          "quote_volume": 169533.65869,
          "trades": 2101,
          "taker_buy_base": 208967.0,
          "taker_buy_quote": 63822.64278
        },
        {
          "timestamp": 1749628800000,
          "datetime": "2025-06-11T08:00:00",
          "open": 0.3042,
          "high": 0.3059,
          "low": 0.2968,
          "close": 0.2988,
          "volume": 661851.7,
          "close_time": 1749643199999,
          "quote_volume": 198952.53657,
          "trades": 2653,
          "taker_buy_base": 288542.8,
          "taker_buy_quote": 86816.27926
        },
        {
          "timestamp": 1749643200000,
          "datetime": "2025-06-11T12:00:00",
          "open": 0.299,
          "high": 0.3037,
          "low": 0.297,
          "close": 0.3027,
          "volume": 924369.9,
          "close_time": 1749657599999,
          "quote_volume": 278401.69526,
          "trades": 3094,
          "taker_buy_base": 547633.0,
          "taker_buy_quote": 165005.60689
        },
        {
          "timestamp": 1749657600000,
          "datetime": "2025-06-11T16:00:00",
          "open": 0.3027,
          "high": 0.3042,
          "low": 0.2895,
          "close": 0.2934,
          "volume": 1794940.6,
          "close_time": 1749671999999,
          "quote_volume": 528753.84917,
          "trades": 4129,
          "taker_buy_base": 973980.5,
          "taker_buy_quote": 286833.42745
        },
        {
          "timestamp": 1749672000000,
          "datetime": "2025-06-11T20:00:00",
          "open": 0.2933,
          "high": 0.2969,
          "low": 0.2839,
          "close": 0.2906,
          "volume": 509158.4,
          "close_time": 1749686399999,
          "quote_volume": 147728.05899,
          "trades": 2678,
          "taker_buy_base": 201447.6,
          "taker_buy_quote": 58609.02105
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 0.2906,
          "high": 0.2919,
          "low": 0.2874,
          "close": 0.2886,
          "volume": 290164.4,
          "close_time": 1749700799999,
          "quote_volume": 83978.915,
          "trades": 1772,
          "taker_buy_base": 129617.1,
          "taker_buy_quote": 37525.83405
        },
        {
          "timestamp": 1749700800000,
          "datetime": "2025-06-12T04:00:00",
          "open": 0.2885,
          "high": 0.2922,
          "low": 0.2874,
          "close": 0.2884,
          "volume": 310951.1,
          "close_time": 1749715199999,
          "quote_volume": 90012.40121,
          "trades": 1190,
          "taker_buy_base": 130719.0,
          "taker_buy_quote": 37859.56008
        },
        {
          "timestamp": 1749715200000,
          "datetime": "2025-06-12T08:00:00",
          "open": 0.2883,
          "high": 0.2893,
          "low": 0.282,
          "close": 0.2839,
          "volume": 574691.3,
          "close_time": 1749729599999,
          "quote_volume": 164107.65346,
          "trades": 2073,
          "taker_buy_base": 283226.0,
          "taker_buy_quote": 81057.45787
        },
        {
          "timestamp": 1749729600000,
          "datetime": "2025-06-12T12:00:00",
          "open": 0.2842,
          "high": 0.2886,
          "low": 0.2808,
          "close": 0.2822,
          "volume": 488830.1,
          "close_time": 1749743999999,
          "quote_volume": 139353.56657,
          "trades": 2933,
          "taker_buy_base": 222033.7,
          "taker_buy_quote": 63263.7192
        },
        {
          "timestamp": 1749744000000,
          "datetime": "2025-06-12T16:00:00",
          "open": 0.282,
          "high": 0.2875,
          "low": 0.2716,
          "close": 0.2743,
          "volume": 642348.1,
          "close_time": 1749758399999,
          "quote_volume": 179841.96654,
          "trades": 3965,
          "taker_buy_base": 306201.1,
          "taker_buy_quote": 85725.42391
        },
        {
          "timestamp": 1749758400000,
          "datetime": "2025-06-12T20:00:00",
          "open": 0.2742,
          "high": 0.2753,
          "low": 0.2662,
          "close": 0.2691,
          "volume": 734216.4,
          "close_time": 1749772799999,
          "quote_volume": 198234.63692,
          "trades": 3684,
          "taker_buy_base": 321038.4,
          "taker_buy_quote": 86677.89791
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 0.2692,
          "high": 0.2695,
          "low": 0.243,
          "close": 0.2516,
          "volume": 3236275.9,
          "close_time": 1749787199999,
          "quote_volume": 818197.05261,
          "trades": 14166,
          "taker_buy_base": 1520681.0,
          "taker_buy_quote": 383962.68621
        },
        {
          "timestamp": 1749787200000,
          "datetime": "2025-06-13T04:00:00",
          "open": 0.2515,
          "high": 0.2531,
          "low": 0.248,
          "close": 0.25,
          "volume": 868071.0,
          "close_time": 1749801599999,
          "quote_volume": 217936.03941,
          "trades": 4243,
          "taker_buy_base": 475578.0,
          "taker_buy_quote": 119477.25614
        },
        {
          "timestamp": 1749801600000,
          "datetime": "2025-06-13T08:00:00",
          "open": 0.2498,
          "high": 0.2527,
          "low": 0.2471,
          "close": 0.2511,
          "volume": 742731.7,
          "close_time": 1749815999999,
          "quote_volume": 185592.15609,
          "trades": 2669,
          "taker_buy_base": 395111.3,
          "taker_buy_quote": 98836.10301
        },
        {
          "timestamp": 1749816000000,
          "datetime": "2025-06-13T12:00:00",
          "open": 0.2512,
          "high": 0.2609,
          "low": 0.2496,
          "close": 0.2589,
          "volume": 661243.6,
          "close_time": 1749830399999,
          "quote_volume": 168526.48524,
          "trades": 3171,
          "taker_buy_base": 321032.4,
          "taker_buy_quote": 81907.18749
        },
        {
          "timestamp": 1749830400000,
          "datetime": "2025-06-13T16:00:00",
          "open": 0.2588,
          "high": 0.2635,
          "low": 0.2543,
          "close": 0.2552,
          "volume": 603676.4,
          "close_time": 1749844799999,
          "quote_volume": 156013.00918,
          "trades": 3171,
          "taker_buy_base": 250700.7,
          "taker_buy_quote": 64804.25367
        },
        {
          "timestamp": 1749844800000,
          "datetime": "2025-06-13T20:00:00",
          "open": 0.2554,
          "high": 0.2626,
          "low": 0.2549,
          "close": 0.2617,
          "volume": 402878.1,
          "close_time": 1749859199999,
          "quote_volume": 104289.07786,
          "trades": 1971,
          "taker_buy_base": 269570.9,
          "taker_buy_quote": 69764.26735
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 0.2617,
          "high": 0.2643,
          "low": 0.2583,
          "close": 0.2642,
          "volume": 209372.3,
          "close_time": 1749873599999,
          "quote_volume": 54635.78942,
          "trades": 1371,
          "taker_buy_base": 90703.8,
          "taker_buy_quote": 23682.54199
        },
        {
          "timestamp": 1749873600000,
          "datetime": "2025-06-14T04:00:00",
          "open": 0.2642,
          "high": 0.2696,
          "low": 0.2626,
          "close": 0.2682,
          "volume": 735392.8,
          "close_time": 1749887999999,
          "quote_volume": 195787.38176,
          "trades": 2702,
          "taker_buy_base": 378875.7,
          "taker_buy_quote": 100900.7619
        },
        {
          "timestamp": 1749888000000,
          "datetime": "2025-06-14T08:00:00",
          "open": 0.2681,
          "high": 0.2845,
          "low": 0.2668,
          "close": 0.284,
          "volume": 2490295.1,
          "close_time": 1749902399999,
          "quote_volume": 688665.36051,
          "trades": 6921,
          "taker_buy_base": 1269557.5,
          "taker_buy_quote": 351086.80807
        },
        {
          "timestamp": 1749902400000,
          "datetime": "2025-06-14T12:00:00",
          "open": 0.2839,
          "high": 0.2845,
          "low": 0.2704,
          "close": 0.2723,
          "volume": 1320747.2,
          "close_time": 1749916799999,
          "quote_volume": 363701.4983,
          "trades": 4548,
          "taker_buy_base": 538524.5,
          "taker_buy_quote": 148323.71083
        },
        {
          "timestamp": 1749916800000,
          "datetime": "2025-06-14T16:00:00",
          "open": 0.2724,
          "high": 0.2729,
          "low": 0.2622,
          "close": 0.264,
          "volume": 730567.9,
          "close_time": 1749931199999,
          "quote_volume": 193958.60007,
          "trades": 2902,
          "taker_buy_base": 318369.4,
          "taker_buy_quote": 84651.06073
        },
        {
          "timestamp": 1749931200000,
          "datetime": "2025-06-14T20:00:00",
          "open": 0.2639,
          "high": 0.2678,
          "low": 0.2604,
          "close": 0.2641,
          "volume": 254684.7,
          "close_time": 1749945599999,
          "quote_volume": 67216.65563,
          "trades": 1606,
          "taker_buy_base": 102059.1,
          "taker_buy_quote": 26904.66415
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 0.2642,
          "high": 0.2746,
          "low": 0.264,
          "close": 0.2667,
          "volume": 1028314.4,
          "close_time": 1749959999999,
          "quote_volume": 278242.08545,
          "trades": 2836,
          "taker_buy_base": 575432.3,
          "taker_buy_quote": 155831.17261
        },
        {
          "timestamp": 1749960000000,
          "datetime": "2025-06-15T04:00:00",
          "open": 0.2668,
          "high": 0.2684,
          "low": 0.2618,
          "close": 0.2628,
          "volume": 364867.2,
          "close_time": 1749974399999,
          "quote_volume": 96531.03746,
          "trades": 1232,
          "taker_buy_base": 167581.0,
          "taker_buy_quote": 44378.64529
        },
        {
          "timestamp": 1749974400000,
          "datetime": "2025-06-15T08:00:00",
          "open": 0.2627,
          "high": 0.2651,
          "low": 0.2608,
          "close": 0.2635,
          "volume": 561505.8,
          "close_time": 1749988799999,
          "quote_volume": 147263.95194,
          "trades": 2162,
          "taker_buy_base": 400240.0,
          "taker_buy_quote": 104920.58406
        },
        {
          "timestamp": 1749988800000,
          "datetime": "2025-06-15T12:00:00",
          "open": 0.2635,
          "high": 0.2657,
          "low": 0.2579,
          "close": 0.2625,
          "volume": 475111.6,
          "close_time": 1750003199999,
          "quote_volume": 124323.76476,
          "trades": 2799,
          "taker_buy_base": 229896.1,
          "taker_buy_quote": 60203.44278
        },
        {
          "timestamp": 1750003200000,
          "datetime": "2025-06-15T16:00:00",
          "open": 0.2626,
          "high": 0.2629,
          "low": 0.2585,
          "close": 0.2596,
          "volume": 285842.3,
          "close_time": 1750017599999,
          "quote_volume": 74520.01675,
          "trades": 1640,
          "taker_buy_base": 113885.7,
          "taker_buy_quote": 29673.19226
        },
        {
          "timestamp": 1750017600000,
          "datetime": "2025-06-15T20:00:00",
          "open": 0.2594,
          "high": 0.262,
          "low": 0.2554,
          "close": 0.2619,
          "volume": 402371.4,
          "close_time": 1750031999999,
          "quote_volume": 103842.32306,
          "trades": 1552,
          "taker_buy_base": 216887.2,
          "taker_buy_quote": 56063.52928
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 0.2619,
          "high": 0.2655,
          "low": 0.2588,
          "close": 0.2643,
          "volume": 297278.6,
          "close_time": 1750046399999,
          "quote_volume": 78109.62761,
          "trades": 1579,
          "taker_buy_base": 171518.7,
          "taker_buy_quote": 45097.65773
        },
        {
          "timestamp": 1750046400000,
          "datetime": "2025-06-16T04:00:00",
          "open": 0.2646,
          "high": 0.2691,
          "low": 0.2646,
          "close": 0.2674,
          "volume": 348758.2,
          "close_time": 1750060799999,
          "quote_volume": 93183.25328,
          "trades": 1758,
          "taker_buy_base": 211018.7,
          "taker_buy_quote": 56395.91507
        },
        {
          "timestamp": 1750060800000,
          "datetime": "2025-06-16T08:00:00",
          "open": 0.2674,
          "high": 0.2688,
          "low": 0.2654,
          "close": 0.2676,
          "volume": 243570.1,
          "close_time": 1750075199999,
          "quote_volume": 64976.64946,
          "trades": 2001,
          "taker_buy_base": 133089.0,
          "taker_buy_quote": 35519.86263
        },
        {
          "timestamp": 1750075200000,
          "datetime": "2025-06-16T12:00:00",
          "open": 0.2675,
          "high": 0.2706,
          "low": 0.2657,
          "close": 0.2684,
          "volume": 274715.2,
          "close_time": 1750089599999,
          "quote_volume": 73745.52807,
          "trades": 1684,
          "taker_buy_base": 137047.1,
          "taker_buy_quote": 36784.48288
        },
        {
          "timestamp": 1750089600000,
          "datetime": "2025-06-16T16:00:00",
          "open": 0.2684,
          "high": 0.2704,
          "low": 0.2674,
          "close": 0.2684,
          "volume": 314386.9,
          "close_time": 1750103999999,
          "quote_volume": 84489.08806,
          "trades": 1249,
          "taker_buy_base": 162119.9,
          "taker_buy_quote": 43579.27246
        },
        {
          "timestamp": 1750104000000,
          "datetime": "2025-06-16T20:00:00",
          "open": 0.2685,
          "high": 0.2702,
          "low": 0.2576,
          "close": 0.2584,
          "volume": 1118604.1,
          "close_time": 1750118399999,
          "quote_volume": 294767.06107,
          "trades": 3686,
          "taker_buy_base": 480160.3,
          "taker_buy_quote": 126488.95897
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 0.2585,
          "high": 0.2633,
          "low": 0.2512,
          "close": 0.2612,
          "volume": 707638.0,
          "close_time": 1750132799999,
          "quote_volume": 181609.13248,
          "trades": 3650,
          "taker_buy_base": 313427.7,
          "taker_buy_quote": 80509.21469
        },
        {
          "timestamp": 1750132800000,
          "datetime": "2025-06-17T04:00:00",
          "open": 0.2613,
          "high": 0.2619,
          "low": 0.2577,
          "close": 0.2586,
          "volume": 236554.1,
          "close_time": 1750147199999,
          "quote_volume": 61470.50173,
          "trades": 1411,
          "taker_buy_base": 85653.0,
          "taker_buy_quote": 22265.60198
        },
        {
          "timestamp": 1750147200000,
          "datetime": "2025-06-17T08:00:00",
          "open": 0.2584,
          "high": 0.2589,
          "low": 0.254,
          "close": 0.256,
          "volume": 837326.1,
          "close_time": 1750161599999,
          "quote_volume": 214135.29046,
          "trades": 2377,
          "taker_buy_base": 418433.5,
          "taker_buy_quote": 106884.0421
        },
        {
          "timestamp": 1750161600000,
          "datetime": "2025-06-17T12:00:00",
          "open": 0.2561,
          "high": 0.2593,
          "low": 0.2489,
          "close": 0.2518,
          "volume": 695111.3,
          "close_time": 1750175999999,
          "quote_volume": 176085.88436,
          "trades": 3034,
          "taker_buy_base": 350015.6,
          "taker_buy_quote": 88676.42662
        },
        {
          "timestamp": 1750176000000,
          "datetime": "2025-06-17T16:00:00",
          "open": 0.2518,
          "high": 0.2545,
          "low": 0.2451,
          "close": 0.2525,
          "volume": 795688.1,
          "close_time": 1750190399999,
          "quote_volume": 198052.9333,
          "trades": 3756,
          "taker_buy_base": 438242.2,
          "taker_buy_quote": 109180.05774
        },
        {
          "timestamp": 1750190400000,
          "datetime": "2025-06-17T20:00:00",
          "open": 0.2523,
          "high": 0.2538,
          "low": 0.2475,
          "close": 0.2498,
          "volume": 379139.4,
          "close_time": 1750204799999,
          "quote_volume": 95493.28634,
          "trades": 1548,
          "taker_buy_base": 163107.1,
          "taker_buy_quote": 41051.1664
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 0.2502,
          "high": 0.2586,
          "low": 0.2493,
          "close": 0.2578,
          "volume": 143858.5,
          "close_time": 1750219199999,
          "quote_volume": 36571.94136,
          "trades": 1557,
          "taker_buy_base": 66885.2,
          "taker_buy_quote": 17000.40107
        },
        {
          "timestamp": 1750219200000,
          "datetime": "2025-06-18T04:00:00",
          "open": 0.258,
          "high": 0.2615,
          "low": 0.2561,
          "close": 0.2579,
          "volume": 266297.3,
          "close_time": 1750233599999,
          "quote_volume": 69014.10193,
          "trades": 2358,
          "taker_buy_base": 137151.7,
          "taker_buy_quote": 35570.64822
        },
        {
          "timestamp": 1750233600000,
          "datetime": "2025-06-18T08:00:00",
          "open": 0.258,
          "high": 0.2603,
          "low": 0.248,
          "close": 0.2521,
          "volume": 325233.7,
          "close_time": 1750247999999,
          "quote_volume": 82586.65127,
          "trades": 1948,
          "taker_buy_base": 147442.0,
          "taker_buy_quote": 37333.12956
        },
        {
          "timestamp": 1750248000000,
          "datetime": "2025-06-18T12:00:00",
          "open": 0.2522,
          "high": 0.2522,
          "low": 0.2416,
          "close": 0.2509,
          "volume": 821847.2,
          "close_time": 1750262399999,
          "quote_volume": 202693.44806,
          "trades": 3689,
          "taker_buy_base": 389405.2,
          "taker_buy_quote": 95974.48444
        },
        {
          "timestamp": 1750262400000,
          "datetime": "2025-06-18T16:00:00",
          "open": 0.251,
          "high": 0.2549,
          "low": 0.2478,
          "close": 0.25,
          "volume": 719747.3,
          "close_time": 1750276799999,
          "quote_volume": 181346.45657,
          "trades": 4593,
          "taker_buy_base": 426245.2,
          "taker_buy_quote": 107431.09906
        },
        {
          "timestamp": 1750276800000,
          "datetime": "2025-06-18T20:00:00",
          "open": 0.2503,
          "high": 0.2558,
          "low": 0.2484,
          "close": 0.2518,
          "volume": 466174.8,
          "close_time": 1750291199999,
          "quote_volume": 117932.26075,
          "trades": 2317,
          "taker_buy_base": 218607.1,
          "taker_buy_quote": 55323.85105
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 0.2518,
          "high": 0.2544,
          "low": 0.2485,
          "close": 0.2512,
          "volume": 294204.3,
          "close_time": 1750305599999,
          "quote_volume": 73869.51695,
          "trades": 2332,
          "taker_buy_base": 126469.6,
          "taker_buy_quote": 31795.76895
        },
        {
          "timestamp": 1750305600000,
          "datetime": "2025-06-19T04:00:00",
          "open": 0.2512,
          "high": 0.2542,
          "low": 0.2496,
          "close": 0.2499,
          "volume": 191884.3,
          "close_time": 1750319999999,
          "quote_volume": 48172.39022,
          "trades": 1273,
          "taker_buy_base": 84944.1,
          "taker_buy_quote": 21359.3258
        },
        {
          "timestamp": 1750320000000,
          "datetime": "2025-06-19T08:00:00",
          "open": 0.2499,
          "high": 0.2521,
          "low": 0.2471,
          "close": 0.2484,
          "volume": 387080.4,
          "close_time": 1750334399999,
          "quote_volume": 96619.91764,
          "trades": 1585,
          "taker_buy_base": 166529.2,
          "taker_buy_quote": 41565.01269
        },
        {
          "timestamp": 1750334400000,
          "datetime": "2025-06-19T12:00:00",
          "open": 0.2483,
          "high": 0.2496,
          "low": 0.2408,
          "close": 0.2416,
          "volume": 523521.9,
          "close_time": 1750348799999,
          "quote_volume": 128423.29147,
          "trades": 2420,
          "taker_buy_base": 164684.5,
          "taker_buy_quote": 40482.55217
        },
        {
          "timestamp": 1750348800000,
          "datetime": "2025-06-19T16:00:00",
          "open": 0.2418,
          "high": 0.2449,
          "low": 0.2365,
          "close": 0.2422,
          "volume": 785753.9,
          "close_time": 1750363199999,
          "quote_volume": 189410.15716,
          "trades": 3424,
          "taker_buy_base": 427208.8,
          "taker_buy_quote": 103000.87562
        },
        {
          "timestamp": 1750363200000,
          "datetime": "2025-06-19T20:00:00",
          "open": 0.2424,
          "high": 0.2456,
          "low": 0.2413,
          "close": 0.2438,
          "volume": 293296.0,
          "close_time": 1750377599999,
          "quote_volume": 71411.62675,
          "trades": 1331,
          "taker_buy_base": 150222.1,
          "taker_buy_quote": 36613.3449
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 0.2439,
          "high": 0.2467,
          "low": 0.2413,
          "close": 0.2426,
          "volume": 197179.3,
          "close_time": 1750391999999,
          "quote_volume": 48131.01586,
          "trades": 1662,
          "taker_buy_base": 90736.2,
          "taker_buy_quote": 22106.12682
        },
        {
          "timestamp": 1750392000000,
          "datetime": "2025-06-20T04:00:00",
          "open": 0.2425,
          "high": 0.2463,
          "low": 0.2391,
          "close": 0.2459,
          "volume": 356998.8,
          "close_time": 1750406399999,
          "quote_volume": 86749.7533,
          "trades": 1536,
          "taker_buy_base": 179220.6,
          "taker_buy_quote": 43596.06779
        },
        {
          "timestamp": 1750406400000,
          "datetime": "2025-06-20T08:00:00",
          "open": 0.246,
          "high": 0.2476,
          "low": 0.2437,
          "close": 0.2467,
          "volume": 377946.4,
          "close_time": 1750420799999,
          "quote_volume": 92916.29003,
          "trades": 979,
          "taker_buy_base": 197904.7,
          "taker_buy_quote": 48650.36602
        },
        {
          "timestamp": 1750420800000,
          "datetime": "2025-06-20T12:00:00",
          "open": 0.2468,
          "high": 0.2483,
          "low": 0.2397,
          "close": 0.2407,
          "volume": 858138.3,
          "close_time": 1750435199999,
          "quote_volume": 209383.40469,
          "trades": 2106,
          "taker_buy_base": 406046.2,
          "taker_buy_quote": 99101.56392
        },
        {
          "timestamp": 1750435200000,
          "datetime": "2025-06-20T16:00:00",
          "open": 0.2406,
          "high": 0.2408,
          "low": 0.2267,
          "close": 0.234,
          "volume": 1824329.7,
          "close_time": 1750449599999,
          "quote_volume": 425982.96609,
          "trades": 2698,
          "taker_buy_base": 874117.4,
          "taker_buy_quote": 204511.99662
        },
        {
          "timestamp": 1750449600000,
          "datetime": "2025-06-20T20:00:00",
          "open": 0.2341,
          "high": 0.2372,
          "low": 0.2277,
          "close": 0.2304,
          "volume": 456391.1,
          "close_time": 1750463999999,
          "quote_volume": 105523.85507,
          "trades": 891,
          "taker_buy_base": 188221.9,
          "taker_buy_quote": 43496.49565
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 0.2306,
          "high": 0.2363,
          "low": 0.23,
          "close": 0.2357,
          "volume": 349522.2,
          "close_time": 1750478399999,
          "quote_volume": 81650.71197,
          "trades": 815,
          "taker_buy_base": 189581.7,
          "taker_buy_quote": 44298.29608
        },
        {
          "timestamp": 1750478400000,
          "datetime": "2025-06-21T04:00:00",
          "open": 0.2359,
          "high": 0.2365,
          "low": 0.2338,
          "close": 0.2356,
          "volume": 283238.8,
          "close_time": 1750492799999,
          "quote_volume": 66538.39211,
          "trades": 479,
          "taker_buy_base": 159713.0,
          "taker_buy_quote": 37500.51522
        },
        {
          "timestamp": 1750492800000,
          "datetime": "2025-06-21T08:00:00",
          "open": 0.2356,
          "high": 0.2375,
          "low": 0.2342,
          "close": 0.2357,
          "volume": 392944.5,
          "close_time": 1750507199999,
          "quote_volume": 92601.41149,
          "trades": 670,
          "taker_buy_base": 200228.8,
          "taker_buy_quote": 47184.01066
        },
        {
          "timestamp": 1750507200000,
          "datetime": "2025-06-21T12:00:00",
          "open": 0.2362,
          "high": 0.2371,
          "low": 0.2254,
          "close": 0.2284,
          "volume": 921380.9,
          "close_time": 1750521599999,
          "quote_volume": 211887.86346,
          "trades": 1485,
          "taker_buy_base": 396549.8,
          "taker_buy_quote": 91127.47178
        },
        {
          "timestamp": 1750521600000,
          "datetime": "2025-06-21T16:00:00",
          "open": 0.2284,
          "high": 0.2294,
          "low": 0.22,
          "close": 0.2209,
          "volume": 1145150.8,
          "close_time": 1750535999999,
          "quote_volume": 256049.56039,
          "trades": 1947,
          "taker_buy_base": 553244.5,
          "taker_buy_quote": 123587.51673
        },
        {
          "timestamp": 1750536000000,
          "datetime": "2025-06-21T20:00:00",
          "open": 0.2213,
          "high": 0.2232,
          "low": 0.2068,
          "close": 0.2147,
          "volume": 2349413.9,
          "close_time": 1750550399999,
          "quote_volume": 503235.60751,
          "trades": 2772,
          "taker_buy_base": 1047895.7,
          "taker_buy_quote": 224313.84055
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 0.2149,
          "high": 0.2184,
          "low": 0.2085,
          "close": 0.2099,
          "volume": 827553.2,
          "close_time": 1750564799999,
          "quote_volume": 176827.82491,
          "trades": 1608,
          "taker_buy_base": 392532.4,
          "taker_buy_quote": 84034.33297
        },
        {
          "timestamp": 1750564800000,
          "datetime": "2025-06-22T04:00:00",
          "open": 0.21,
          "high": 0.2146,
          "low": 0.2096,
          "close": 0.2127,
          "volume": 607810.2,
          "close_time": 1750579199999,
          "quote_volume": 129081.90907,
          "trades": 1088,
          "taker_buy_base": 283745.9,
          "taker_buy_quote": 60259.01646
        },
        {
          "timestamp": 1750579200000,
          "datetime": "2025-06-22T08:00:00",
          "open": 0.2127,
          "high": 0.2133,
          "low": 0.2073,
          "close": 0.2087,
          "volume": 1014925.7,
          "close_time": 1750593599999,
          "quote_volume": 212665.58875,
          "trades": 1530,
          "taker_buy_base": 519581.4,
          "taker_buy_quote": 108873.34569
        },
        {
          "timestamp": 1750593600000,
          "datetime": "2025-06-22T12:00:00",
          "open": 0.2085,
          "high": 0.2106,
          "low": 0.1971,
          "close": 0.1992,
          "volume": 3306290.6,
          "close_time": 1750607999999,
          "quote_volume": 667612.3151,
          "trades": 4007,
          "taker_buy_base": 1467251.9,
          "taker_buy_quote": 296389.79368
        },
        {
          "timestamp": 1750608000000,
          "datetime": "2025-06-22T16:00:00",
          "open": 0.1991,
          "high": 0.2028,
          "low": 0.1976,
          "close": 0.2002,
          "volume": 915547.2,
          "close_time": 1750622399999,
          "quote_volume": 183408.60186,
          "trades": 1477,
          "taker_buy_base": 411257.4,
          "taker_buy_quote": 82296.16972
        },
        {
          "timestamp": 1750622400000,
          "datetime": "2025-06-22T20:00:00",
          "open": 0.2006,
          "high": 0.2029,
          "low": 0.1938,
          "close": 0.2019,
          "volume": 1656199.3,
          "close_time": 1750636799999,
          "quote_volume": 329807.4098,
          "trades": 2100,
          "taker_buy_base": 881812.3,
          "taker_buy_quote": 175772.85268
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 0.2022,
          "high": 0.2049,
          "low": 0.1967,
          "close": 0.1985,
          "volume": 1571881.8,
          "close_time": 1750651199999,
          "quote_volume": 313390.18136,
          "trades": 1778,
          "taker_buy_base": 731205.9,
          "taker_buy_quote": 145757.65214
        },
        {
          "timestamp": 1750651200000,
          "datetime": "2025-06-23T04:00:00",
          "open": 0.1986,
          "high": 0.2052,
          "low": 0.1981,
          "close": 0.2043,
          "volume": 835138.5,
          "close_time": 1750665599999,
          "quote_volume": 168576.04104,
          "trades": 1210,
          "taker_buy_base": 319271.7,
          "taker_buy_quote": 64512.68725
        },
        {
          "timestamp": 1750665600000,
          "datetime": "2025-06-23T08:00:00",
          "open": 0.2044,
          "high": 0.2047,
          "low": 0.2012,
          "close": 0.2035,
          "volume": 425205.8,
          "close_time": 1750679999999,
          "quote_volume": 86403.32368,
          "trades": 737,
          "taker_buy_base": 192514.7,
          "taker_buy_quote": 39094.16293
        },
        {
          "timestamp": 1750680000000,
          "datetime": "2025-06-23T12:00:00",
          "open": 0.2033,
          "high": 0.2095,
          "low": 0.2019,
          "close": 0.2047,
          "volume": 1076999.9,
          "close_time": 1750694399999,
          "quote_volume": 222128.6241,
          "trades": 2479,
          "taker_buy_base": 479207.8,
          "taker_buy_quote": 98995.53123
        },
        {
          "timestamp": 1750694400000,
          "datetime": "2025-06-23T16:00:00",
          "open": 0.2049,
          "high": 0.2121,
          "low": 0.1985,
          "close": 0.211,
          "volume": 1589023.5,
          "close_time": 1750708799999,
          "quote_volume": 329500.47379,
          "trades": 3506,
          "taker_buy_base": 871225.6,
          "taker_buy_quote": 181443.56206
        },
        {
          "timestamp": 1750708800000,
          "datetime": "2025-06-23T20:00:00",
          "open": 0.211,
          "high": 0.2228,
          "low": 0.2101,
          "close": 0.222,
          "volume": 1292792.7,
          "close_time": 1750723199999,
          "quote_volume": 282100.05506,
          "trades": 2928,
          "taker_buy_base": 846992.1,
          "taker_buy_quote": 184835.765
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 0.222,
          "high": 0.2261,
          "low": 0.2197,
          "close": 0.2252,
          "volume": 646822.8,
          "close_time": 1750737599999,
          "quote_volume": 144289.78759,
          "trades": 1509,
          "taker_buy_base": 354842.2,
          "taker_buy_quote": 79267.09084
        },
        {
          "timestamp": 1750737600000,
          "datetime": "2025-06-24T04:00:00",
          "open": 0.2252,
          "high": 0.2315,
          "low": 0.2252,
          "close": 0.2258,
          "volume": 1274718.2,
          "close_time": 1750751999999,
          "quote_volume": 290986.16871,
          "trades": 2130,
          "taker_buy_base": 572543.0,
          "taker_buy_quote": 130697.67946
        },
        {
          "timestamp": 1750752000000,
          "datetime": "2025-06-24T08:00:00",
          "open": 0.2257,
          "high": 0.2279,
          "low": 0.2206,
          "close": 0.2215,
          "volume": 681476.7,
          "close_time": 1750766399999,
          "quote_volume": 152285.9316,
          "trades": 1856,
          "taker_buy_base": 354183.5,
          "taker_buy_quote": 79175.38804
        },
        {
          "timestamp": 1750766400000,
          "datetime": "2025-06-24T12:00:00",
          "open": 0.2214,
          "high": 0.2231,
          "low": 0.2179,
          "close": 0.2195,
          "volume": 646616.1,
          "close_time": 1750780799999,
          "quote_volume": 142683.34434,
          "trades": 2115,
          "taker_buy_base": 279711.1,
          "taker_buy_quote": 61757.41464
        },
        {
          "timestamp": 1750780800000,
          "datetime": "2025-06-24T16:00:00",
          "open": 0.2194,
          "high": 0.222,
          "low": 0.2165,
          "close": 0.2184,
          "volume": 659032.1,
          "close_time": 1750795199999,
          "quote_volume": 143862.63186,
          "trades": 1943,
          "taker_buy_base": 336909.0,
          "taker_buy_quote": 73531.73208
        },
        {
          "timestamp": 1750795200000,
          "datetime": "2025-06-24T20:00:00",
          "open": 0.2183,
          "high": 0.2221,
          "low": 0.218,
          "close": 0.2212,
          "volume": 463118.6,
          "close_time": 1750809599999,
          "quote_volume": 101985.82131,
          "trades": 1438,
          "taker_buy_base": 196082.3,
          "taker_buy_quote": 43171.30559
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 0.2211,
          "high": 0.2216,
          "low": 0.2173,
          "close": 0.2179,
          "volume": 425105.8,
          "close_time": 1750823999999,
          "quote_volume": 93224.59086,
          "trades": 1759,
          "taker_buy_base": 220956.4,
          "taker_buy_quote": 48502.24093
        },
        {
          "timestamp": 1750824000000,
          "datetime": "2025-06-25T04:00:00",
          "open": 0.2178,
          "high": 0.218,
          "low": 0.2137,
          "close": 0.2169,
          "volume": 446277.2,
          "close_time": 1750838399999,
          "quote_volume": 96203.12379,
          "trades": 1503,
          "taker_buy_base": 161202.8,
          "taker_buy_quote": 34765.09431
        },
        {
          "timestamp": 1750838400000,
          "datetime": "2025-06-25T08:00:00",
          "open": 0.2169,
          "high": 0.2192,
          "low": 0.2141,
          "close": 0.218,
          "volume": 721771.9,
          "close_time": 1750852799999,
          "quote_volume": 156617.79026,
          "trades": 1908,
          "taker_buy_base": 326978.2,
          "taker_buy_quote": 70978.33107
        },
        {
          "timestamp": 1750852800000,
          "datetime": "2025-06-25T12:00:00",
          "open": 0.2181,
          "high": 0.2203,
          "low": 0.211,
          "close": 0.2127,
          "volume": 808580.9,
          "close_time": 1750867199999,
          "quote_volume": 174337.62483,
          "trades": 2316,
          "taker_buy_base": 333202.5,
          "taker_buy_quote": 71935.23112
        },
        {
          "timestamp": 1750867200000,
          "datetime": "2025-06-25T16:00:00",
          "open": 0.2128,
          "high": 0.214,
          "low": 0.2093,
          "close": 0.2114,
          "volume": 370503.3,
          "close_time": 1750881599999,
          "quote_volume": 78294.55628,
          "trades": 1202,
          "taker_buy_base": 149097.7,
          "taker_buy_quote": 31534.86979
        },
        {
          "timestamp": 1750881600000,
          "datetime": "2025-06-25T20:00:00",
          "open": 0.2116,
          "high": 0.2139,
          "low": 0.2079,
          "close": 0.2106,
          "volume": 244522.1,
          "close_time": 1750895999999,
          "quote_volume": 51504.35373,
          "trades": 774,
          "taker_buy_base": 141183.5,
          "taker_buy_quote": 29846.18484
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 0.2105,
          "high": 0.2147,
          "low": 0.2085,
          "close": 0.2113,
          "volume": 244310.4,
          "close_time": 1750910399999,
          "quote_volume": 51717.98144,
          "trades": 982,
          "taker_buy_base": 120649.0,
          "taker_buy_quote": 25542.82968
        },
        {
          "timestamp": 1750910400000,
          "datetime": "2025-06-26T04:00:00",
          "open": 0.2114,
          "high": 0.2132,
          "low": 0.2089,
          "close": 0.2116,
          "volume": 340953.1,
          "close_time": 1750924799999,
          "quote_volume": 71948.4171,
          "trades": 783,
          "taker_buy_base": 135755.8,
          "taker_buy_quote": 28627.50853
        },
        {
          "timestamp": 1750924800000,
          "datetime": "2025-06-26T08:00:00",
          "open": 0.2118,
          "high": 0.2125,
          "low": 0.2058,
          "close": 0.2061,
          "volume": 341998.8,
          "close_time": 1750939199999,
          "quote_volume": 71250.41744,
          "trades": 852,
          "taker_buy_base": 137838.1,
          "taker_buy_quote": 28762.68169
        },
        {
          "timestamp": 1750939200000,
          "datetime": "2025-06-26T12:00:00",
          "open": 0.206,
          "high": 0.2065,
          "low": 0.1976,
          "close": 0.2005,
          "volume": 828250.9,
          "close_time": 1750953599999,
          "quote_volume": 166634.29826,
          "trades": 1957,
          "taker_buy_base": 336571.4,
          "taker_buy_quote": 67731.83257
        },
        {
          "timestamp": 1750953600000,
          "datetime": "2025-06-26T16:00:00",
          "open": 0.2004,
          "high": 0.2025,
          "low": 0.1979,
          "close": 0.2012,
          "volume": 541013.6,
          "close_time": 1750967999999,
          "quote_volume": 108062.52421,
          "trades": 1092,
          "taker_buy_base": 292643.8,
          "taker_buy_quote": 58464.04999
        },
        {
          "timestamp": 1750968000000,
          "datetime": "2025-06-26T20:00:00",
          "open": 0.2011,
          "high": 0.2042,
          "low": 0.1994,
          "close": 0.2008,
          "volume": 146746.8,
          "close_time": 1750982399999,
          "quote_volume": 29591.17388,
          "trades": 796,
          "taker_buy_base": 90083.5,
          "taker_buy_quote": 18167.38082
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 0.201,
          "high": 0.2061,
          "low": 0.2006,
          "close": 0.2041,
          "volume": 717067.8,
          "close_time": 1750996799999,
          "quote_volume": 145915.26951,
          "trades": 1377,
          "taker_buy_base": 334643.5,
          "taker_buy_quote": 68281.84433
        },
        {
          "timestamp": 1750996800000,
          "datetime": "2025-06-27T04:00:00",
          "open": 0.204,
          "high": 0.2047,
          "low": 0.2,
          "close": 0.2006,
          "volume": 450347.2,
          "close_time": 1751011199999,
          "quote_volume": 90853.91543,
          "trades": 1041,
          "taker_buy_base": 122532.2,
          "taker_buy_quote": 24774.97048
        },
        {
          "timestamp": 1751011200000,
          "datetime": "2025-06-27T08:00:00",
          "open": 0.2006,
          "high": 0.2022,
          "low": 0.1989,
          "close": 0.201,
          "volume": 385869.6,
          "close_time": 1751025599999,
          "quote_volume": 77452.64701,
          "trades": 1542,
          "taker_buy_base": 220793.8,
          "taker_buy_quote": 44330.70424
        },
        {
          "timestamp": 1751025600000,
          "datetime": "2025-06-27T12:00:00",
          "open": 0.201,
          "high": 0.2055,
          "low": 0.1991,
          "close": 0.2051,
          "volume": 438845.3,
          "close_time": 1751039999999,
          "quote_volume": 88607.98964,
          "trades": 1410,
          "taker_buy_base": 217012.7,
          "taker_buy_quote": 43894.64715
        },
        {
          "timestamp": 1751040000000,
          "datetime": "2025-06-27T16:00:00",
          "open": 0.2052,
          "high": 0.2071,
          "low": 0.1997,
          "close": 0.2005,
          "volume": 503358.8,
          "close_time": 1751054399999,
          "quote_volume": 102164.29021,
          "trades": 1955,
          "taker_buy_base": 192039.6,
          "taker_buy_quote": 38832.73864
        },
        {
          "timestamp": 1751054400000,
          "datetime": "2025-06-27T20:00:00",
          "open": 0.2004,
          "high": 0.2054,
          "low": 0.2003,
          "close": 0.205,
          "volume": 242904.3,
          "close_time": 1751068799999,
          "quote_volume": 49494.82805,
          "trades": 587,
          "taker_buy_base": 158267.6,
          "taker_buy_quote": 32297.23692
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 0.2051,
          "high": 0.2053,
          "low": 0.2036,
          "close": 0.2039,
          "volume": 118910.0,
          "close_time": 1751083199999,
          "quote_volume": 24319.21788,
          "trades": 367,
          "taker_buy_base": 58051.0,
          "taker_buy_quote": 11873.35412
        },
        {
          "timestamp": 1751083200000,
          "datetime": "2025-06-28T04:00:00",
          "open": 0.2037,
          "high": 0.2041,
          "low": 0.2013,
          "close": 0.2023,
          "volume": 263218.1,
          "close_time": 1751097599999,
          "quote_volume": 53366.83865,
          "trades": 483,
          "taker_buy_base": 114847.6,
          "taker_buy_quote": 23274.58329
        },
        {
          "timestamp": 1751097600000,
          "datetime": "2025-06-28T08:00:00",
          "open": 0.2024,
          "high": 0.2052,
          "low": 0.201,
          "close": 0.2046,
          "volume": 274208.6,
          "close_time": 1751111999999,
          "quote_volume": 55746.22403,
          "trades": 603,
          "taker_buy_base": 175689.3,
          "taker_buy_quote": 35723.31367
        },
        {
          "timestamp": 1751112000000,
          "datetime": "2025-06-28T12:00:00",
          "open": 0.2045,
          "high": 0.2067,
          "low": 0.2028,
          "close": 0.2063,
          "volume": 338493.1,
          "close_time": 1751126399999,
          "quote_volume": 69290.26563,
          "trades": 685,
          "taker_buy_base": 173917.7,
          "taker_buy_quote": 35567.4742
        },
        {
          "timestamp": 1751126400000,
          "datetime": "2025-06-28T16:00:00",
          "open": 0.2065,
          "high": 0.211,
          "low": 0.2065,
          "close": 0.21,
          "volume": 384251.4,
          "close_time": 1751140799999,
          "quote_volume": 80145.61663,
          "trades": 1104,
          "taker_buy_base": 242675.9,
          "taker_buy_quote": 50616.72197
        },
        {
          "timestamp": 1751140800000,
          "datetime": "2025-06-28T20:00:00",
          "open": 0.2098,
          "high": 0.2109,
          "low": 0.2083,
          "close": 0.2086,
          "volume": 300474.3,
          "close_time": 1751155199999,
          "quote_volume": 62908.2109,
          "trades": 496,
          "taker_buy_base": 219109.0,
          "taker_buy_quote": 45867.48188
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 0.2086,
          "high": 0.2094,
          "low": 0.207,
          "close": 0.2076,
          "volume": 144633.1,
          "close_time": 1751169599999,
          "quote_volume": 30082.6414,
          "trades": 404,
          "taker_buy_base": 54877.3,
          "taker_buy_quote": 11442.16414
        },
        {
          "timestamp": 1751169600000,
          "datetime": "2025-06-29T04:00:00",
          "open": 0.2076,
          "high": 0.2233,
          "low": 0.2076,
          "close": 0.2154,
          "volume": 3478215.8,
          "close_time": 1751183999999,
          "quote_volume": 758019.32023,
          "trades": 4292,
          "taker_buy_base": 1868088.1,
          "taker_buy_quote": 407039.55295
        },
        {
          "timestamp": 1751184000000,
          "datetime": "2025-06-29T08:00:00",
          "open": 0.2155,
          "high": 0.2282,
          "low": 0.2134,
          "close": 0.2154,
          "volume": 2955165.9,
          "close_time": 1751198399999,
          "quote_volume": 650417.68141,
          "trades": 5064,
          "taker_buy_base": 1324512.1,
          "taker_buy_quote": 292512.73602
        },
        {
          "timestamp": 1751198400000,
          "datetime": "2025-06-29T12:00:00",
          "open": 0.2154,
          "high": 0.2157,
          "low": 0.2099,
          "close": 0.2119,
          "volume": 1199642.0,
          "close_time": 1751212799999,
          "quote_volume": 254231.50552,
          "trades": 1463,
          "taker_buy_base": 661903.4,
          "taker_buy_quote": 140020.36417
        },
        {
          "timestamp": 1751212800000,
          "datetime": "2025-06-29T16:00:00",
          "open": 0.2118,
          "high": 0.2132,
          "low": 0.2103,
          "close": 0.2128,
          "volume": 346150.3,
          "close_time": 1751227199999,
          "quote_volume": 73185.97037,
          "trades": 733,
          "taker_buy_base": 196539.1,
          "taker_buy_quote": 41561.43012
        },
        {
          "timestamp": 1751227200000,
          "datetime": "2025-06-29T20:00:00",
          "open": 0.2129,
          "high": 0.2189,
          "low": 0.2106,
          "close": 0.2175,
          "volume": 392989.8,
          "close_time": 1751241599999,
          "quote_volume": 84598.27102,
          "trades": 1091,
          "taker_buy_base": 184113.9,
          "taker_buy_quote": 39544.1677
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 0.2177,
          "high": 0.2183,
          "low": 0.2127,
          "close": 0.2128,
          "volume": 265290.0,
          "close_time": 1751255999999,
          "quote_volume": 57166.28017,
          "trades": 618,
          "taker_buy_base": 107890.3,
          "taker_buy_quote": 23270.10686
        },
        {
          "timestamp": 1751256000000,
          "datetime": "2025-06-30T04:00:00",
          "open": 0.213,
          "high": 0.2133,
          "low": 0.2075,
          "close": 0.2098,
          "volume": 508822.2,
          "close_time": 1751270399999,
          "quote_volume": 107138.4092,
          "trades": 1000,
          "taker_buy_base": 241856.8,
          "taker_buy_quote": 50994.74308
        },
        {
          "timestamp": 1751270400000,
          "datetime": "2025-06-30T08:00:00",
          "open": 0.2099,
          "high": 0.2112,
          "low": 0.2075,
          "close": 0.2097,
          "volume": 509447.9,
          "close_time": 1751284799999,
          "quote_volume": 106405.08016,
          "trades": 976,
          "taker_buy_base": 168605.9,
          "taker_buy_quote": 35249.92766
        },
        {
          "timestamp": 1751284800000,
          "datetime": "2025-06-30T12:00:00",
          "open": 0.2097,
          "high": 0.2103,
          "low": 0.204,
          "close": 0.2078,
          "volume": 828820.3,
          "close_time": 1751299199999,
          "quote_volume": 171441.44585,
          "trades": 2582,
          "taker_buy_base": 343025.7,
          "taker_buy_quote": 70956.45474
        },
        {
          "timestamp": 1751299200000,
          "datetime": "2025-06-30T16:00:00",
          "open": 0.2078,
          "high": 0.2115,
          "low": 0.2074,
          "close": 0.2113,
          "volume": 289327.4,
          "close_time": 1751313599999,
          "quote_volume": 60717.69668,
          "trades": 1355,
          "taker_buy_base": 191349.3,
          "taker_buy_quote": 40197.34646
        },
        {
          "timestamp": 1751313600000,
          "datetime": "2025-06-30T20:00:00",
          "open": 0.2113,
          "high": 0.2123,
          "low": 0.2084,
          "close": 0.2099,
          "volume": 377344.9,
          "close_time": 1751327999999,
          "quote_volume": 79450.22473,
          "trades": 1531,
          "taker_buy_base": 161893.4,
          "taker_buy_quote": 34146.61084
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 0.2098,
          "high": 0.2108,
          "low": 0.203,
          "close": 0.2052,
          "volume": 444746.1,
          "close_time": 1751342399999,
          "quote_volume": 91801.60462,
          "trades": 1503,
          "taker_buy_base": 157330.4,
          "taker_buy_quote": 32558.76934
        },
        {
          "timestamp": 1751342400000,
          "datetime": "2025-07-01T04:00:00",
          "open": 0.2053,
          "high": 0.2053,
          "low": 0.2006,
          "close": 0.2031,
          "volume": 388503.9,
          "close_time": 1751356799999,
          "quote_volume": 78537.2615,
          "trades": 1287,
          "taker_buy_base": 163884.4,
          "taker_buy_quote": 33127.7102
        },
        {
          "timestamp": 1751356800000,
          "datetime": "2025-07-01T08:00:00",
          "open": 0.203,
          "high": 0.2038,
          "low": 0.2004,
          "close": 0.201,
          "volume": 191957.0,
          "close_time": 1751371199999,
          "quote_volume": 38831.755,
          "trades": 931,
          "taker_buy_base": 106446.9,
          "taker_buy_quote": 21519.13594
        },
        {
          "timestamp": 1751371200000,
          "datetime": "2025-07-01T12:00:00",
          "open": 0.2011,
          "high": 0.2029,
          "low": 0.1986,
          "close": 0.2012,
          "volume": 419983.5,
          "close_time": 1751385599999,
          "quote_volume": 84153.58517,
          "trades": 1667,
          "taker_buy_base": 169338.1,
          "taker_buy_quote": 33947.05126
        },
        {
          "timestamp": 1751385600000,
          "datetime": "2025-07-01T16:00:00",
          "open": 0.2011,
          "high": 0.2029,
          "low": 0.1921,
          "close": 0.1949,
          "volume": 1389020.0,
          "close_time": 1751399999999,
          "quote_volume": 271545.97474,
          "trades": 2504,
          "taker_buy_base": 626984.0,
          "taker_buy_quote": 122545.24478
        },
        {
          "timestamp": 1751400000000,
          "datetime": "2025-07-01T20:00:00",
          "open": 0.1949,
          "high": 0.1981,
          "low": 0.1944,
          "close": 0.1975,
          "volume": 187272.8,
          "close_time": 1751414399999,
          "quote_volume": 36853.57225,
          "trades": 632,
          "taker_buy_base": 90192.9,
          "taker_buy_quote": 17760.4314
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 0.1974,
          "high": 0.1985,
          "low": 0.1954,
          "close": 0.1968,
          "volume": 288300.2,
          "close_time": 1751428799999,
          "quote_volume": 56860.1829,
          "trades": 840,
          "taker_buy_base": 101428.8,
          "taker_buy_quote": 20007.24305
        },
        {
          "timestamp": 1751428800000,
          "datetime": "2025-07-02T04:00:00",
          "open": 0.1967,
          "high": 0.2016,
          "low": 0.1965,
          "close": 0.2011,
          "volume": 281311.4,
          "close_time": 1751443199999,
          "quote_volume": 56181.89705,
          "trades": 1020,
          "taker_buy_base": 136366.0,
          "taker_buy_quote": 27217.04606
        },
        {
          "timestamp": 1751443200000,
          "datetime": "2025-07-02T08:00:00",
          "open": 0.2012,
          "high": 0.2034,
          "low": 0.2008,
          "close": 0.2017,
          "volume": 381330.2,
          "close_time": 1751457599999,
          "quote_volume": 76936.13063,
          "trades": 746,
          "taker_buy_base": 137151.5,
          "taker_buy_quote": 27700.43608
        },
        {
          "timestamp": 1751457600000,
          "datetime": "2025-07-02T12:00:00",
          "open": 0.2018,
          "high": 0.2068,
          "low": 0.2002,
          "close": 0.2063,
          "volume": 470776.8,
          "close_time": 1751471999999,
          "quote_volume": 95861.76694,
          "trades": 1359,
          "taker_buy_base": 220724.2,
          "taker_buy_quote": 44877.67415
        },
        {
          "timestamp": 1751472000000,
          "datetime": "2025-07-02T16:00:00",
          "open": 0.2064,
          "high": 0.2155,
          "low": 0.2064,
          "close": 0.2153,
          "volume": 1305234.3,
          "close_time": 1751486399999,
          "quote_volume": 277795.09389,
          "trades": 3730,
          "taker_buy_base": 743648.0,
          "taker_buy_quote": 158380.24292
        },
        {
          "timestamp": 1751486400000,
          "datetime": "2025-07-02T20:00:00",
          "open": 0.2153,
          "high": 0.2203,
          "low": 0.2138,
          "close": 0.2145,
          "volume": 541031.8,
          "close_time": 1751500799999,
          "quote_volume": 117383.19873,
          "trades": 1746,
          "taker_buy_base": 289830.9,
          "taker_buy_quote": 62971.80044
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 0.2145,
          "high": 0.216,
          "low": 0.2124,
          "close": 0.2142,
          "volume": 237003.9,
          "close_time": 1751515199999,
          "quote_volume": 50762.34691,
          "trades": 1098,
          "taker_buy_base": 142663.2,
          "taker_buy_quote": 30576.80924
        },
        {
          "timestamp": 1751515200000,
          "datetime": "2025-07-03T04:00:00",
          "open": 0.2143,
          "high": 0.2334,
          "low": 0.2142,
          "close": 0.2283,
          "volume": 2313355.5,
          "close_time": 1751529599999,
          "quote_volume": 523135.27461,
          "trades": 4282,
          "taker_buy_base": 1276464.9,
          "taker_buy_quote": 288325.09305
        },
        {
          "timestamp": 1751529600000,
          "datetime": "2025-07-03T08:00:00",
          "open": 0.2281,
          "high": 0.231,
          "low": 0.2188,
          "close": 0.2193,
          "volume": 2188626.2,
          "close_time": 1751543999999,
          "quote_volume": 493637.89297,
          "trades": 3734,
          "taker_buy_base": 900942.7,
          "taker_buy_quote": 203775.48552
        },
        {
          "timestamp": 1751544000000,
          "datetime": "2025-07-03T12:00:00",
          "open": 0.2194,
          "high": 0.2222,
          "low": 0.2133,
          "close": 0.2149,
          "volume": 1146300.9,
          "close_time": 1751558399999,
          "quote_volume": 250554.44761,
          "trades": 2456,
          "taker_buy_base": 731073.9,
          "taker_buy_quote": 159930.62113
        },
        {
          "timestamp": 1751558400000,
          "datetime": "2025-07-03T16:00:00",
          "open": 0.215,
          "high": 0.2175,
          "low": 0.2139,
          "close": 0.217,
          "volume": 339726.8,
          "close_time": 1751572799999,
          "quote_volume": 73388.79803,
          "trades": 748,
          "taker_buy_base": 183313.8,
          "taker_buy_quote": 39610.72504
        },
        {
          "timestamp": 1751572800000,
          "datetime": "2025-07-03T20:00:00",
          "open": 0.2172,
          "high": 0.2224,
          "low": 0.215,
          "close": 0.2168,
          "volume": 598602.5,
          "close_time": 1751587199999,
          "quote_volume": 131007.92746,
          "trades": 1528,
          "taker_buy_base": 322654.5,
          "taker_buy_quote": 70797.17927
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 0.2167,
          "high": 0.2167,
          "low": 0.211,
          "close": 0.2132,
          "volume": 238471.1,
          "close_time": 1751601599999,
          "quote_volume": 51048.76497,
          "trades": 748,
          "taker_buy_base": 81924.0,
          "taker_buy_quote": 17523.319
        },
        {
          "timestamp": 1751601600000,
          "datetime": "2025-07-04T04:00:00",
          "open": 0.2131,
          "high": 0.2146,
          "low": 0.2074,
          "close": 0.2076,
          "volume": 517707.6,
          "close_time": 1751615999999,
          "quote_volume": 108686.20772,
          "trades": 1203,
          "taker_buy_base": 142159.5,
          "taker_buy_quote": 29952.59432
        },
        {
          "timestamp": 1751616000000,
          "datetime": "2025-07-04T08:00:00",
          "open": 0.2075,
          "high": 0.2094,
          "low": 0.2052,
          "close": 0.2083,
          "volume": 511929.6,
          "close_time": 1751630399999,
          "quote_volume": 106291.07679,
          "trades": 927,
          "taker_buy_base": 184223.5,
          "taker_buy_quote": 38200.44444
        },
        {
          "timestamp": 1751630400000,
          "datetime": "2025-07-04T12:00:00",
          "open": 0.2083,
          "high": 0.2111,
          "low": 0.2059,
          "close": 0.2063,
          "volume": 505378.5,
          "close_time": 1751644799999,
          "quote_volume": 105291.67958,
          "trades": 1439,
          "taker_buy_base": 216597.6,
          "taker_buy_quote": 45172.90853
        },
        {
          "timestamp": 1751644800000,
          "datetime": "2025-07-04T16:00:00",
          "open": 0.2063,
          "high": 0.208,
          "low": 0.2038,
          "close": 0.206,
          "volume": 421329.3,
          "close_time": 1751659199999,
          "quote_volume": 86851.60654,
          "trades": 1360,
          "taker_buy_base": 203072.6,
          "taker_buy_quote": 41869.75038
        },
        {
          "timestamp": 1751659200000,
          "datetime": "2025-07-04T20:00:00",
          "open": 0.2061,
          "high": 0.2091,
          "low": 0.2059,
          "close": 0.2073,
          "volume": 626318.7,
          "close_time": 1751673599999,
          "quote_volume": 130101.83823,
          "trades": 866,
          "taker_buy_base": 234357.1,
          "taker_buy_quote": 48650.11946
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 0.2072,
          "high": 0.2086,
          "low": 0.2053,
          "close": 0.2068,
          "volume": 288746.2,
          "close_time": 1751687999999,
          "quote_volume": 59741.95463,
          "trades": 726,
          "taker_buy_base": 167825.3,
          "taker_buy_quote": 34696.10638
        },
        {
          "timestamp": 1751688000000,
          "datetime": "2025-07-05T04:00:00",
          "open": 0.2069,
          "high": 0.209,
          "low": 0.205,
          "close": 0.2075,
          "volume": 196676.9,
          "close_time": 1751702399999,
          "quote_volume": 40759.33883,
          "trades": 712,
          "taker_buy_base": 83611.4,
          "taker_buy_quote": 17322.18189
        },
        {
          "timestamp": 1751702400000,
          "datetime": "2025-07-05T08:00:00",
          "open": 0.2075,
          "high": 0.2093,
          "low": 0.2058,
          "close": 0.2077,
          "volume": 363466.7,
          "close_time": 1751716799999,
          "quote_volume": 75749.50424,
          "trades": 823,
          "taker_buy_base": 83056.9,
          "taker_buy_quote": 17258.65305
        },
        {
          "timestamp": 1751716800000,
          "datetime": "2025-07-05T12:00:00",
          "open": 0.2078,
          "high": 0.2079,
          "low": 0.2042,
          "close": 0.2052,
          "volume": 186357.5,
          "close_time": 1751731199999,
          "quote_volume": 38478.30304,
          "trades": 787,
          "taker_buy_base": 89870.5,
          "taker_buy_quote": 18577.45949
        },
        {
          "timestamp": 1751731200000,
          "datetime": "2025-07-05T16:00:00",
          "open": 0.2052,
          "high": 0.2075,
          "low": 0.2015,
          "close": 0.2038,
          "volume": 422494.9,
          "close_time": 1751745599999,
          "quote_volume": 86130.41999,
          "trades": 1028,
          "taker_buy_base": 197521.2,
          "taker_buy_quote": 40264.95536
        },
        {
          "timestamp": 1751745600000,
          "datetime": "2025-07-05T20:00:00",
          "open": 0.2037,
          "high": 0.2055,
          "low": 0.2031,
          "close": 0.2048,
          "volume": 103050.5,
          "close_time": 1751759999999,
          "quote_volume": 21100.05538,
          "trades": 309,
          "taker_buy_base": 61147.0,
          "taker_buy_quote": 12528.31105
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 0.2049,
          "high": 0.205,
          "low": 0.2024,
          "close": 0.2032,
          "volume": 183097.3,
          "close_time": 1751774399999,
          "quote_volume": 37288.68517,
          "trades": 400,
          "taker_buy_base": 63262.4,
          "taker_buy_quote": 12876.90254
        },
        {
          "timestamp": 1751774400000,
          "datetime": "2025-07-06T04:00:00",
          "open": 0.2031,
          "high": 0.2049,
          "low": 0.2029,
          "close": 0.2033,
          "volume": 103490.9,
          "close_time": 1751788799999,
          "quote_volume": 21073.65274,
          "trades": 343,
          "taker_buy_base": 45087.8,
          "taker_buy_quote": 9181.53424
        },
        {
          "timestamp": 1751788800000,
          "datetime": "2025-07-06T08:00:00",
          "open": 0.2032,
          "high": 0.2043,
          "low": 0.202,
          "close": 0.2034,
          "volume": 243211.0,
          "close_time": 1751803199999,
          "quote_volume": 49437.47397,
          "trades": 600,
          "taker_buy_base": 80327.2,
          "taker_buy_quote": 16314.70494
        },
        {
          "timestamp": 1751803200000,
          "datetime": "2025-07-06T12:00:00",
          "open": 0.2034,
          "high": 0.2078,
          "low": 0.2029,
          "close": 0.2075,
          "volume": 457617.7,
          "close_time": 1751817599999,
          "quote_volume": 93759.75412,
          "trades": 1116,
          "taker_buy_base": 301156.6,
          "taker_buy_quote": 61524.48919
        },
        {
          "timestamp": 1751817600000,
          "datetime": "2025-07-06T16:00:00",
          "open": 0.2076,
          "high": 0.211,
          "low": 0.206,
          "close": 0.2107,
          "volume": 410643.8,
          "close_time": 1751831999999,
          "quote_volume": 85571.0819,
          "trades": 1073,
          "taker_buy_base": 202266.8,
          "taker_buy_quote": 42172.89966
        },
        {
          "timestamp": 1751832000000,
          "datetime": "2025-07-06T20:00:00",
          "open": 0.2108,
          "high": 0.2154,
          "low": 0.2103,
          "close": 0.2117,
          "volume": 1062883.9,
          "close_time": 1751846399999,
          "quote_volume": 225970.65457,
          "trades": 2307,
          "taker_buy_base": 600946.6,
          "taker_buy_quote": 127757.25827
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 0.2118,
          "high": 0.214,
          "low": 0.2094,
          "close": 0.2114,
          "volume": 181163.3,
          "close_time": 1751860799999,
          "quote_volume": 38260.2655,
          "trades": 745,
          "taker_buy_base": 81732.7,
          "taker_buy_quote": 17248.47009
        },
        {
          "timestamp": 1751860800000,
          "datetime": "2025-07-07T04:00:00",
          "open": 0.2115,
          "high": 0.2138,
          "low": 0.2076,
          "close": 0.2109,
          "volume": 418705.7,
          "close_time": 1751875199999,
          "quote_volume": 88083.59899,
          "trades": 899,
          "taker_buy_base": 195615.4,
          "taker_buy_quote": 41112.24959
        },
        {
          "timestamp": 1751875200000,
          "datetime": "2025-07-07T08:00:00",
          "open": 0.2106,
          "high": 0.2116,
          "low": 0.2068,
          "close": 0.2082,
          "volume": 658695.1,
          "close_time": 1751889599999,
          "quote_volume": 137834.77477,
          "trades": 1015,
          "taker_buy_base": 262286.4,
          "taker_buy_quote": 54986.78951
        },
        {
          "timestamp": 1751889600000,
          "datetime": "2025-07-07T12:00:00",
          "open": 0.2081,
          "high": 0.2082,
          "low": 0.2047,
          "close": 0.2065,
          "volume": 432115.5,
          "close_time": 1751903999999,
          "quote_volume": 89268.84076,
          "trades": 1302,
          "taker_buy_base": 193545.4,
          "taker_buy_quote": 39975.46244
        },
        {
          "timestamp": 1751904000000,
          "datetime": "2025-07-07T16:00:00",
          "open": 0.2063,
          "high": 0.2081,
          "low": 0.205,
          "close": 0.2065,
          "volume": 216860.5,
          "close_time": 1751918399999,
          "quote_volume": 44762.04124,
          "trades": 1061,
          "taker_buy_base": 115327.4,
          "taker_buy_quote": 23802.46236
        },
        {
          "timestamp": 1751918400000,
          "datetime": "2025-07-07T20:00:00",
          "open": 0.2063,
          "high": 0.2073,
          "low": 0.2029,
          "close": 0.2071,
          "volume": 215338.2,
          "close_time": 1751932799999,
          "quote_volume": 44175.57092,
          "trades": 895,
          "taker_buy_base": 94263.0,
          "taker_buy_quote": 19340.82593
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 0.207,
          "high": 0.2074,
          "low": 0.2025,
          "close": 0.2038,
          "volume": 324918.8,
          "close_time": 1751947199999,
          "quote_volume": 66495.16551,
          "trades": 1030,
          "taker_buy_base": 151074.3,
          "taker_buy_quote": 30869.4351
        },
        {
          "timestamp": 1751947200000,
          "datetime": "2025-07-08T04:00:00",
          "open": 0.2038,
          "high": 0.205,
          "low": 0.2017,
          "close": 0.205,
          "volume": 134467.8,
          "close_time": 1751961599999,
          "quote_volume": 27351.17908,
          "trades": 565,
          "taker_buy_base": 52060.7,
          "taker_buy_quote": 10597.9578
        },
        {
          "timestamp": 1751961600000,
          "datetime": "2025-07-08T08:00:00",
          "open": 0.2049,
          "high": 0.2069,
          "low": 0.203,
          "close": 0.2057,
          "volume": 205802.0,
          "close_time": 1751975999999,
          "quote_volume": 42232.53139,
          "trades": 615,
          "taker_buy_base": 82862.6,
          "taker_buy_quote": 17008.07754
        },
        {
          "timestamp": 1751976000000,
          "datetime": "2025-07-08T12:00:00",
          "open": 0.2058,
          "high": 0.2066,
          "low": 0.2003,
          "close": 0.2019,
          "volume": 460307.7,
          "close_time": 1751990399999,
          "quote_volume": 93535.10729,
          "trades": 1083,
          "taker_buy_base": 159733.9,
          "taker_buy_quote": 32448.06683
        },
        {
          "timestamp": 1751990400000,
          "datetime": "2025-07-08T16:00:00",
          "open": 0.202,
          "high": 0.2077,
          "low": 0.2011,
          "close": 0.2059,
          "volume": 363773.8,
          "close_time": 1752004799999,
          "quote_volume": 74503.68721,
          "trades": 947,
          "taker_buy_base": 151842.8,
          "taker_buy_quote": 31165.21071
        },
        {
          "timestamp": 1752004800000,
          "datetime": "2025-07-08T20:00:00",
          "open": 0.2059,
          "high": 0.2063,
          "low": 0.2041,
          "close": 0.2053,
          "volume": 223220.8,
          "close_time": 1752019199999,
          "quote_volume": 45765.80889,
          "trades": 523,
          "taker_buy_base": 133365.1,
          "taker_buy_quote": 27346.68907
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 0.2054,
          "high": 0.2059,
          "low": 0.2033,
          "close": 0.204,
          "volume": 104570.8,
          "close_time": 1752033599999,
          "quote_volume": 21395.86069,
          "trades": 525,
          "taker_buy_base": 46619.4,
          "taker_buy_quote": 9547.49352
        },
        {
          "timestamp": 1752033600000,
          "datetime": "2025-07-09T04:00:00",
          "open": 0.2041,
          "high": 0.2068,
          "low": 0.203,
          "close": 0.2065,
          "volume": 319826.0,
          "close_time": 1752047999999,
          "quote_volume": 65705.07483,
          "trades": 810,
          "taker_buy_base": 150940.2,
          "taker_buy_quote": 30968.66159
        },
        {
          "timestamp": 1752048000000,
          "datetime": "2025-07-09T08:00:00",
          "open": 0.2064,
          "high": 0.2068,
          "low": 0.2042,
          "close": 0.2061,
          "volume": 212373.0,
          "close_time": 1752062399999,
          "quote_volume": 43663.088,
          "trades": 535,
          "taker_buy_base": 81993.5,
          "taker_buy_quote": 16864.06899
        },
        {
          "timestamp": 1752062400000,
          "datetime": "2025-07-09T12:00:00",
          "open": 0.206,
          "high": 0.209,
          "low": 0.2031,
          "close": 0.2045,
          "volume": 610493.0,
          "close_time": 1752076799999,
          "quote_volume": 125550.41523,
          "trades": 1352,
          "taker_buy_base": 300239.1,
          "taker_buy_quote": 61695.85069
        },
        {
          "timestamp": 1752076800000,
          "datetime": "2025-07-09T16:00:00",
          "open": 0.2048,
          "high": 0.2094,
          "low": 0.2011,
          "close": 0.2092,
          "volume": 667097.1,
          "close_time": 1752091199999,
          "quote_volume": 136827.96228,
          "trades": 1916,
          "taker_buy_base": 300638.0,
          "taker_buy_quote": 61707.15101
        },
        {
          "timestamp": 1752091200000,
          "datetime": "2025-07-09T20:00:00",
          "open": 0.2093,
          "high": 0.2109,
          "low": 0.207,
          "close": 0.2096,
          "volume": 518951.0,
          "close_time": 1752105599999,
          "quote_volume": 108757.2275,
          "trades": 1661,
          "taker_buy_base": 267548.4,
          "taker_buy_quote": 56088.44035
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 0.2099,
          "high": 0.2128,
          "low": 0.2076,
          "close": 0.2125,
          "volume": 317364.0,
          "close_time": 1752119999999,
          "quote_volume": 66889.12866,
          "trades": 1162,
          "taker_buy_base": 131605.6,
          "taker_buy_quote": 27806.86025
        },
        {
          "timestamp": 1752120000000,
          "datetime": "2025-07-10T04:00:00",
          "open": 0.2125,
          "high": 0.2133,
          "low": 0.21,
          "close": 0.2101,
          "volume": 356189.8,
          "close_time": 1752134399999,
          "quote_volume": 75331.63854,
          "trades": 1108,
          "taker_buy_base": 140999.6,
          "taker_buy_quote": 29876.67051
        },
        {
          "timestamp": 1752134400000,
          "datetime": "2025-07-10T08:00:00",
          "open": 0.2103,
          "high": 0.2103,
          "low": 0.2037,
          "close": 0.2073,
          "volume": 808108.0,
          "close_time": 1752148799999,
          "quote_volume": 166889.55535,
          "trades": 1988,
          "taker_buy_base": 236146.6,
          "taker_buy_quote": 48745.8472
        },
        {
          "timestamp": 1752148800000,
          "datetime": "2025-07-10T12:00:00",
          "open": 0.2073,
          "high": 0.2123,
          "low": 0.2066,
          "close": 0.2098,
          "volume": 662573.2,
          "close_time": 1752163199999,
          "quote_volume": 139139.25041,
          "trades": 1605,
          "taker_buy_base": 389027.2,
          "taker_buy_quote": 81743.78041
        },
        {
          "timestamp": 1752163200000,
          "datetime": "2025-07-10T16:00:00",
          "open": 0.2099,
          "high": 0.2192,
          "low": 0.2094,
          "close": 0.217,
          "volume": 1457473.5,
          "close_time": 1752177599999,
          "quote_volume": 314416.21769,
          "trades": 2824,
          "taker_buy_base": 811010.1,
          "taker_buy_quote": 174747.93422
        },
        {
          "timestamp": 1752177600000,
          "datetime": "2025-07-10T20:00:00",
          "open": 0.2169,
          "high": 0.2235,
          "low": 0.2164,
          "close": 0.2214,
          "volume": 1031320.4,
          "close_time": 1752191999999,
          "quote_volume": 227224.89659,
          "trades": 2239,
          "taker_buy_base": 509760.8,
          "taker_buy_quote": 112310.35692
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 0.2214,
          "high": 0.2271,
          "low": 0.2177,
          "close": 0.2247,
          "volume": 889531.5,
          "close_time": 1752206399999,
          "quote_volume": 197426.88184,
          "trades": 2247,
          "taker_buy_base": 420935.9,
          "taker_buy_quote": 93599.05242
        },
        {
          "timestamp": 1752206400000,
          "datetime": "2025-07-11T04:00:00",
          "open": 0.2248,
          "high": 0.2366,
          "low": 0.2246,
          "close": 0.2287,
          "volume": 1973949.2,
          "close_time": 1752220799999,
          "quote_volume": 456067.0146,
          "trades": 3960,
          "taker_buy_base": 878381.1,
          "taker_buy_quote": 202660.9565
        },
        {
          "timestamp": 1752220800000,
          "datetime": "2025-07-11T08:00:00",
          "open": 0.2292,
          "high": 0.235,
          "low": 0.2275,
          "close": 0.228,
          "volume": 1791413.8,
          "close_time": 1752235199999,
          "quote_volume": 414827.06782,
          "trades": 2517,
          "taker_buy_base": 716280.8,
          "taker_buy_quote": 165641.92936
        },
        {
          "timestamp": 1752235200000,
          "datetime": "2025-07-11T12:00:00",
          "open": 0.2281,
          "high": 0.2364,
          "low": 0.2258,
          "close": 0.2274,
          "volume": 2212865.9,
          "close_time": 1752249599999,
          "quote_volume": 512542.42829,
          "trades": 4690,
          "taker_buy_base": 1009342.1,
          "taker_buy_quote": 233449.49835
        },
        {
          "timestamp": 1752249600000,
          "datetime": "2025-07-11T16:00:00",
          "open": 0.2275,
          "high": 0.2393,
          "low": 0.2265,
          "close": 0.2353,
          "volume": 1024189.7,
          "close_time": 1752263999999,
          "quote_volume": 240098.34131,
          "trades": 2920,
          "taker_buy_base": 666300.0,
          "taker_buy_quote": 156306.82632
        },
        {
          "timestamp": 1752264000000,
          "datetime": "2025-07-11T20:00:00",
          "open": 0.235,
          "high": 0.235,
          "low": 0.2178,
          "close": 0.2216,
          "volume": 1184528.8,
          "close_time": 1752278399999,
          "quote_volume": 266607.65059,
          "trades": 3560,
          "taker_buy_base": 392537.5,
          "taker_buy_quote": 88398.54139
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 0.2218,
          "high": 0.2244,
          "low": 0.2151,
          "close": 0.2243,
          "volume": 553648.5,
          "close_time": 1752292799999,
          "quote_volume": 121670.56572,
          "trades": 1795,
          "taker_buy_base": 236126.2,
          "taker_buy_quote": 51891.61203
        },
        {
          "timestamp": 1752292800000,
          "datetime": "2025-07-12T04:00:00",
          "open": 0.2243,
          "high": 0.2246,
          "low": 0.2165,
          "close": 0.2224,
          "volume": 606953.0,
          "close_time": 1752307199999,
          "quote_volume": 134033.44243,
          "trades": 1896,
          "taker_buy_base": 243282.0,
          "taker_buy_quote": 53804.40854
        },
        {
          "timestamp": 1752307200000,
          "datetime": "2025-07-12T08:00:00",
          "open": 0.2225,
          "high": 0.2246,
          "low": 0.2188,
          "close": 0.2199,
          "volume": 471780.3,
          "close_time": 1752321599999,
          "quote_volume": 104157.87494,
          "trades": 1477,
          "taker_buy_base": 233163.7,
          "taker_buy_quote": 51530.09675
        },
        {
          "timestamp": 1752321600000,
          "datetime": "2025-07-12T12:00:00",
          "open": 0.2196,
          "high": 0.2207,
          "low": 0.2071,
          "close": 0.2094,
          "volume": 976136.5,
          "close_time": 1752335999999,
          "quote_volume": 207995.75369,
          "trades": 3553,
          "taker_buy_base": 457012.6,
          "taker_buy_quote": 97450.26196
        },
        {
          "timestamp": 1752336000000,
          "datetime": "2025-07-12T16:00:00",
          "open": 0.2092,
          "high": 0.2161,
          "low": 0.2082,
          "close": 0.2157,
          "volume": 459049.0,
          "close_time": 1752350399999,
          "quote_volume": 97717.66522,
          "trades": 1410,
          "taker_buy_base": 261907.5,
          "taker_buy_quote": 55822.24837
        },
        {
          "timestamp": 1752350400000,
          "datetime": "2025-07-12T20:00:00",
          "open": 0.2155,
          "high": 0.2192,
          "low": 0.2116,
          "close": 0.2179,
          "volume": 258884.9,
          "close_time": 1752364799999,
          "quote_volume": 55687.33159,
          "trades": 937,
          "taker_buy_base": 121477.5,
          "taker_buy_quote": 26168.16983
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 0.2181,
          "high": 0.2301,
          "low": 0.2167,
          "close": 0.2205,
          "volume": 1060243.2,
          "close_time": 1752379199999,
          "quote_volume": 236800.86102,
          "trades": 3607,
          "taker_buy_base": 626454.4,
          "taker_buy_quote": 139945.4884
        },
        {
          "timestamp": 1752379200000,
          "datetime": "2025-07-13T04:00:00",
          "open": 0.2206,
          "high": 0.2219,
          "low": 0.2179,
          "close": 0.2195,
          "volume": 699496.3,
          "close_time": 1752393599999,
          "quote_volume": 153811.5439,
          "trades": 1497,
          "taker_buy_base": 334315.8,
          "taker_buy_quote": 73545.20141
        },
        {
          "timestamp": 1752393600000,
          "datetime": "2025-07-13T08:00:00",
          "open": 0.2196,
          "high": 0.2202,
          "low": 0.2149,
          "close": 0.2192,
          "volume": 481317.0,
          "close_time": 1752407999999,
          "quote_volume": 104614.04164,
          "trades": 1146,
          "taker_buy_base": 247125.0,
          "taker_buy_quote": 53695.84118
        },
        {
          "timestamp": 1752408000000,
          "datetime": "2025-07-13T12:00:00",
          "open": 0.2192,
          "high": 0.2244,
          "low": 0.2181,
          "close": 0.2219,
          "volume": 608896.8,
          "close_time": 1752422399999,
          "quote_volume": 135104.49856,
          "trades": 2333,
          "taker_buy_base": 309906.5,
          "taker_buy_quote": 68772.07422
        },
        {
          "timestamp": 1752422400000,
          "datetime": "2025-07-13T16:00:00",
          "open": 0.2219,
          "high": 0.2275,
          "low": 0.22,
          "close": 0.2241,
          "volume": 523413.9,
          "close_time": 1752436799999,
          "quote_volume": 116987.6373,
          "trades": 2818,
          "taker_buy_base": 285939.5,
          "taker_buy_quote": 63980.8472
        },
        {
          "timestamp": 1752436800000,
          "datetime": "2025-07-13T20:00:00",
          "open": 0.2242,
          "high": 0.2263,
          "low": 0.2182,
          "close": 0.2222,
          "volume": 345267.5,
          "close_time": 1752451199999,
          "quote_volume": 76523.64512,
          "trades": 2104,
          "taker_buy_base": 175189.7,
          "taker_buy_quote": 38868.47922
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 0.222,
          "high": 0.2277,
          "low": 0.2194,
          "close": 0.2265,
          "volume": 348968.8,
          "close_time": 1752465599999,
          "quote_volume": 77935.27251,
          "trades": 2545,
          "taker_buy_base": 182280.1,
          "taker_buy_quote": 40739.53145
        },
        {
          "timestamp": 1752465600000,
          "datetime": "2025-07-14T04:00:00",
          "open": 0.2267,
          "high": 0.248,
          "low": 0.2252,
          "close": 0.2331,
          "volume": 2117730.1,
          "close_time": 1752479999999,
          "quote_volume": 489633.01737,
          "trades": 5233,
          "taker_buy_base": 1176606.4,
          "taker_buy_quote": 272704.98326
        },
        {
          "timestamp": 1752480000000,
          "datetime": "2025-07-14T08:00:00",
          "open": 0.2334,
          "high": 0.244,
          "low": 0.2277,
          "close": 0.2377,
          "volume": 2548648.1,
          "close_time": 1752494399999,
          "quote_volume": 600287.76381,
          "trades": 5749,
          "taker_buy_base": 1335098.4,
          "taker_buy_quote": 314506.76711
        },
        {
          "timestamp": 1752494400000,
          "datetime": "2025-07-14T12:00:00",
          "open": 0.2375,
          "high": 0.24,
          "low": 0.2239,
          "close": 0.2261,
          "volume": 1965281.0,
          "close_time": 1752508799999,
          "quote_volume": 456584.90222,
          "trades": 4711,
          "taker_buy_base": 745140.8,
          "taker_buy_quote": 174234.65525
        },
        {
          "timestamp": 1752508800000,
          "datetime": "2025-07-14T16:00:00",
          "open": 0.226,
          "high": 0.2305,
          "low": 0.2242,
          "close": 0.2285,
          "volume": 1124910.6,
          "close_time": 1752523199999,
          "quote_volume": 256032.93782,
          "trades": 2317,
          "taker_buy_base": 704931.2,
          "taker_buy_quote": 160750.25464
        },
        {
          "timestamp": 1752523200000,
          "datetime": "2025-07-14T20:00:00",
          "open": 0.2286,
          "high": 0.2493,
          "low": 0.2238,
          "close": 0.2413,
          "volume": 3104007.8,
          "close_time": 1752537599999,
          "quote_volume": 748698.16121,
          "trades": 9105,
          "taker_buy_base": 1334474.9,
          "taker_buy_quote": 322005.07538
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 0.2412,
          "high": 0.2412,
          "low": 0.2236,
          "close": 0.2273,
          "volume": 1606879.9,
          "close_time": 1752551999999,
          "quote_volume": 371695.62291,
          "trades": 4525,
          "taker_buy_base": 1032264.9,
          "taker_buy_quote": 238803.69751
        },
        {
          "timestamp": 1752552000000,
          "datetime": "2025-07-15T04:00:00",
          "open": 0.2271,
          "high": 0.2341,
          "low": 0.2231,
          "close": 0.2245,
          "volume": 1252834.4,
          "close_time": 1752566399999,
          "quote_volume": 285209.39536,
          "trades": 2995,
          "taker_buy_base": 350615.5,
          "taker_buy_quote": 80046.71011
        },
        {
          "timestamp": 1752566400000,
          "datetime": "2025-07-15T08:00:00",
          "open": 0.2247,
          "high": 0.2309,
          "low": 0.2239,
          "close": 0.2306,
          "volume": 990117.2,
          "close_time": 1752580799999,
          "quote_volume": 225811.99263,
          "trades": 2497,
          "taker_buy_base": 386562.1,
          "taker_buy_quote": 88104.40947
        },
        {
          "timestamp": 1752580800000,
          "datetime": "2025-07-15T12:00:00",
          "open": 0.2304,
          "high": 0.2363,
          "low": 0.2255,
          "close": 0.233,
          "volume": 1675541.1,
          "close_time": 1752595199999,
          "quote_volume": 387017.3443,
          "trades": 3455,
          "taker_buy_base": 1031652.9,
          "taker_buy_quote": 238261.70356
        },
        {
          "timestamp": 1752595200000,
          "datetime": "2025-07-15T16:00:00",
          "open": 0.2331,
          "high": 0.2362,
          "low": 0.2274,
          "close": 0.2278,
          "volume": 1110348.7,
          "close_time": 1752609599999,
          "quote_volume": 258306.13948,
          "trades": 2591,
          "taker_buy_base": 499657.8,
          "taker_buy_quote": 116513.83118
        },
        {
          "timestamp": 1752609600000,
          "datetime": "2025-07-15T20:00:00",
          "open": 0.2281,
          "high": 0.2375,
          "low": 0.2279,
          "close": 0.2366,
          "volume": 639411.0,
          "close_time": 1752623999999,
          "quote_volume": 149000.27078,
          "trades": 1730,
          "taker_buy_base": 350716.6,
          "taker_buy_quote": 81890.1093
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 0.2365,
          "high": 0.2377,
          "low": 0.2288,
          "close": 0.2307,
          "volume": 775256.2,
          "close_time": 1752638399999,
          "quote_volume": 181555.24423,
          "trades": 2107,
          "taker_buy_base": 227182.7,
          "taker_buy_quote": 53043.10028
        },
        {
          "timestamp": 1752638400000,
          "datetime": "2025-07-16T04:00:00",
          "open": 0.2305,
          "high": 0.2353,
          "low": 0.2284,
          "close": 0.2339,
          "volume": 371206.1,
          "close_time": 1752652799999,
          "quote_volume": 86148.03682,
          "trades": 1545,
          "taker_buy_base": 196035.4,
          "taker_buy_quote": 45461.87704
        },
        {
          "timestamp": 1752652800000,
          "datetime": "2025-07-16T08:00:00",
          "open": 0.2339,
          "high": 0.235,
          "low": 0.2306,
          "close": 0.2316,
          "volume": 472907.2,
          "close_time": 1752667199999,
          "quote_volume": 110156.01155,
          "trades": 1604,
          "taker_buy_base": 206228.9,
          "taker_buy_quote": 48026.61965
        },
        {
          "timestamp": 1752667200000,
          "datetime": "2025-07-16T12:00:00",
          "open": 0.2317,
          "high": 0.235,
          "low": 0.229,
          "close": 0.2326,
          "volume": 1229921.4,
          "close_time": 1752681599999,
          "quote_volume": 285385.31641,
          "trades": 3012,
          "taker_buy_base": 494277.6,
          "taker_buy_quote": 114684.19622
        },
        {
          "timestamp": 1752681600000,
          "datetime": "2025-07-16T16:00:00",
          "open": 0.233,
          "high": 0.2393,
          "low": 0.2327,
          "close": 0.2361,
          "volume": 885412.3,
          "close_time": 1752695999999,
          "quote_volume": 209385.00945,
          "trades": 2303,
          "taker_buy_base": 468714.3,
          "taker_buy_quote": 110903.63563
        },
        {
          "timestamp": 1752696000000,
          "datetime": "2025-07-16T20:00:00",
          "open": 0.2358,
          "high": 0.2418,
          "low": 0.2337,
          "close": 0.2365,
          "volume": 845747.6,
          "close_time": 1752710399999,
          "quote_volume": 201751.59254,
          "trades": 2461,
          "taker_buy_base": 330681.5,
          "taker_buy_quote": 78794.38461
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 0.2366,
          "high": 0.2397,
          "low": 0.2238,
          "close": 0.2266,
          "volume": 1251808.6,
          "close_time": 1752724799999,
          "quote_volume": 289755.7992,
          "trades": 3448,
          "taker_buy_base": 453179.7,
          "taker_buy_quote": 104129.06891
        },
        {
          "timestamp": 1752724800000,
          "datetime": "2025-07-17T04:00:00",
          "open": 0.2265,
          "high": 0.2335,
          "low": 0.2258,
          "close": 0.2325,
          "volume": 898175.3,
          "close_time": 1752739199999,
          "quote_volume": 206504.55339,
          "trades": 2400,
          "taker_buy_base": 430951.8,
          "taker_buy_quote": 99061.38654
        },
        {
          "timestamp": 1752739200000,
          "datetime": "2025-07-17T08:00:00",
          "open": 0.2325,
          "high": 0.2366,
          "low": 0.2308,
          "close": 0.2341,
          "volume": 751462.4,
          "close_time": 1752753599999,
          "quote_volume": 176256.18812,
          "trades": 2281,
          "taker_buy_base": 399459.4,
          "taker_buy_quote": 93745.31198
        },
        {
          "timestamp": 1752753600000,
          "datetime": "2025-07-17T12:00:00",
          "open": 0.2342,
          "high": 0.2382,
          "low": 0.2297,
          "close": 0.2342,
          "volume": 1560567.9,
          "close_time": 1752767999999,
          "quote_volume": 365827.56887,
          "trades": 4257,
          "taker_buy_base": 919788.6,
          "taker_buy_quote": 215955.5268
        },
        {
          "timestamp": 1752768000000,
          "datetime": "2025-07-17T16:00:00",
          "open": 0.2342,
          "high": 0.2357,
          "low": 0.2265,
          "close": 0.2295,
          "volume": 1521731.6,
          "close_time": 1752782399999,
          "quote_volume": 351673.34202,
          "trades": 3932,
          "taker_buy_base": 634795.7,
          "taker_buy_quote": 146813.93044
        },
        {
          "timestamp": 1752782400000,
          "datetime": "2025-07-17T20:00:00",
          "open": 0.2295,
          "high": 0.2361,
          "low": 0.2236,
          "close": 0.2338,
          "volume": 1148113.4,
          "close_time": 1752796799999,
          "quote_volume": 265192.88061,
          "trades": 3474,
          "taker_buy_base": 649818.8,
          "taker_buy_quote": 150337.69666
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 0.2338,
          "high": 0.2403,
          "low": 0.2316,
          "close": 0.24,
          "volume": 619770.2,
          "close_time": 1752811199999,
          "quote_volume": 147454.71899,
          "trades": 1978,
          "taker_buy_base": 284110.2,
          "taker_buy_quote": 67587.95392
        },
        {
          "timestamp": 1752811200000,
          "datetime": "2025-07-18T04:00:00",
          "open": 0.2401,
          "high": 0.246,
          "low": 0.2388,
          "close": 0.2388,
          "volume": 1269822.9,
          "close_time": 1752825599999,
          "quote_volume": 308453.55675,
          "trades": 2822,
          "taker_buy_base": 633152.4,
          "taker_buy_quote": 153903.23053
        },
        {
          "timestamp": 1752825600000,
          "datetime": "2025-07-18T08:00:00",
          "open": 0.2393,
          "high": 0.2432,
          "low": 0.2363,
          "close": 0.2398,
          "volume": 2348725.6,
          "close_time": 1752839999999,
          "quote_volume": 564605.69472,
          "trades": 3348,
          "taker_buy_base": 1192086.2,
          "taker_buy_quote": 287333.27992
        },
        {
          "timestamp": 1752840000000,
          "datetime": "2025-07-18T12:00:00",
          "open": 0.2397,
          "high": 0.244,
          "low": 0.2308,
          "close": 0.2337,
          "volume": 2845759.3,
          "close_time": 1752854399999,
          "quote_volume": 676613.06255,
          "trades": 5083,
          "taker_buy_base": 1646773.4,
          "taker_buy_quote": 391366.88262
        },
        {
          "timestamp": 1752854400000,
          "datetime": "2025-07-18T16:00:00",
          "open": 0.2336,
          "high": 0.2369,
          "low": 0.2287,
          "close": 0.231,
          "volume": 826772.1,
          "close_time": 1752868799999,
          "quote_volume": 192377.13488,
          "trades": 2674,
          "taker_buy_base": 352729.2,
          "taker_buy_quote": 82179.61578
        },
        {
          "timestamp": 1752868800000,
          "datetime": "2025-07-18T20:00:00",
          "open": 0.2308,
          "high": 0.2312,
          "low": 0.2225,
          "close": 0.2287,
          "volume": 1214589.5,
          "close_time": 1752883199999,
          "quote_volume": 276155.67827,
          "trades": 3176,
          "taker_buy_base": 551198.8,
          "taker_buy_quote": 125436.90683
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 0.2284,
          "high": 0.2317,
          "low": 0.2215,
          "close": 0.2313,
          "volume": 443181.8,
          "close_time": 1752897599999,
          "quote_volume": 100623.15365,
          "trades": 1848,
          "taker_buy_base": 218506.8,
          "taker_buy_quote": 49655.45426
        },
        {
          "timestamp": 1752897600000,
          "datetime": "2025-07-19T04:00:00",
          "open": 0.2312,
          "high": 0.2325,
          "low": 0.2273,
          "close": 0.2278,
          "volume": 280051.7,
          "close_time": 1752911999999,
          "quote_volume": 64348.97927,
          "trades": 1045,
          "taker_buy_base": 140955.1,
          "taker_buy_quote": 32366.00108
        },
        {
          "timestamp": 1752912000000,
          "datetime": "2025-07-19T08:00:00",
          "open": 0.2277,
          "high": 0.2305,
          "low": 0.2261,
          "close": 0.2278,
          "volume": 444442.6,
          "close_time": 1752926399999,
          "quote_volume": 101428.22723,
          "trades": 1272,
          "taker_buy_base": 223801.1,
          "taker_buy_quote": 51071.91216
        },
        {
          "timestamp": 1752926400000,
          "datetime": "2025-07-19T12:00:00",
          "open": 0.2277,
          "high": 0.2301,
          "low": 0.2246,
          "close": 0.2268,
          "volume": 327348.1,
          "close_time": 1752940799999,
          "quote_volume": 74501.71208,
          "trades": 1220,
          "taker_buy_base": 129531.9,
          "taker_buy_quote": 29444.72153
        },
        {
          "timestamp": 1752940800000,
          "datetime": "2025-07-19T16:00:00",
          "open": 0.227,
          "high": 0.2338,
          "low": 0.2257,
          "close": 0.2331,
          "volume": 534051.8,
          "close_time": 1752955199999,
          "quote_volume": 123110.42175,
          "trades": 1279,
          "taker_buy_base": 266715.4,
          "taker_buy_quote": 61651.47612
        },
        {
          "timestamp": 1752955200000,
          "datetime": "2025-07-19T20:00:00",
          "open": 0.2332,
          "high": 0.2362,
          "low": 0.2302,
          "close": 0.2354,
          "volume": 393532.7,
          "close_time": 1752969599999,
          "quote_volume": 91940.23496,
          "trades": 1189,
          "taker_buy_base": 235831.5,
          "taker_buy_quote": 55099.4288
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 0.2354,
          "high": 0.238,
          "low": 0.2338,
          "close": 0.2368,
          "volume": 415059.5,
          "close_time": 1752983999999,
          "quote_volume": 97938.06044,
          "trades": 1492,
          "taker_buy_base": 184497.7,
          "taker_buy_quote": 43579.04431
        },
        {
          "timestamp": 1752984000000,
          "datetime": "2025-07-20T04:00:00",
          "open": 0.2369,
          "high": 0.2416,
          "low": 0.2362,
          "close": 0.2398,
          "volume": 853807.8,
          "close_time": 1752998399999,
          "quote_volume": 204435.58268,
          "trades": 2066,
          "taker_buy_base": 348431.4,
          "taker_buy_quote": 83528.60649
        },
        {
          "timestamp": 1752998400000,
          "datetime": "2025-07-20T08:00:00",
          "open": 0.2398,
          "high": 0.2598,
          "low": 0.2395,
          "close": 0.2515,
          "volume": 4024376.3,
          "close_time": 1753012799999,
          "quote_volume": 1005092.17449,
          "trades": 7146,
          "taker_buy_base": 2331147.5,
          "taker_buy_quote": 581530.28067
        },
        {
          "timestamp": 1753012800000,
          "datetime": "2025-07-20T12:00:00",
          "open": 0.2514,
          "high": 0.2612,
          "low": 0.2481,
          "close": 0.2599,
          "volume": 2767061.6,
          "close_time": 1753027199999,
          "quote_volume": 702497.33221,
          "trades": 6674,
          "taker_buy_base": 1365191.9,
          "taker_buy_quote": 346744.98234
        },
        {
          "timestamp": 1753027200000,
          "datetime": "2025-07-20T16:00:00",
          "open": 0.26,
          "high": 0.3269,
          "low": 0.26,
          "close": 0.3069,
          "volume": 29771690.0,
          "close_time": 1753041599999,
          "quote_volume": 8900737.96835,
          "trades": 58378,
          "taker_buy_base": 14590821.3,
          "taker_buy_quote": 4362190.86301
        },
        {
          "timestamp": 1753041600000,
          "datetime": "2025-07-20T20:00:00",
          "open": 0.3073,
          "high": 0.397,
          "low": 0.3001,
          "close": 0.3578,
          "volume": 26581057.7,
          "close_time": 1753055999999,
          "quote_volume": 9344073.50936,
          "trades": 57443,
          "taker_buy_base": 12733529.2,
          "taker_buy_quote": 4470433.09412
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 0.3578,
          "high": 0.372,
          "low": 0.3334,
          "close": 0.3526,
          "volume": 13277486.1,
          "close_time": 1753070399999,
          "quote_volume": 4666719.55843,
          "trades": 36663,
          "taker_buy_base": 6260001.1,
          "taker_buy_quote": 2201290.90597
        },
        {
          "timestamp": 1753070400000,
          "datetime": "2025-07-21T04:00:00",
          "open": 0.3525,
          "high": 0.3551,
          "low": 0.3231,
          "close": 0.3379,
          "volume": 12069336.8,
          "close_time": 1753084799999,
          "quote_volume": 4094894.2277,
          "trades": 38720,
          "taker_buy_base": 5693430.6,
          "taker_buy_quote": 1932812.17558
        },
        {
          "timestamp": 1753084800000,
          "datetime": "2025-07-21T08:00:00",
          "open": 0.3377,
          "high": 0.3433,
          "low": 0.3209,
          "close": 0.3246,
          "volume": 7300317.4,
          "close_time": 1753099199999,
          "quote_volume": 2431501.41872,
          "trades": 27075,
          "taker_buy_base": 3691498.4,
          "taker_buy_quote": 1229896.97718
        },
        {
          "timestamp": 1753099200000,
          "datetime": "2025-07-21T12:00:00",
          "open": 0.325,
          "high": 0.3712,
          "low": 0.3235,
          "close": 0.3403,
          "volume": 13704782.8,
          "close_time": 1753113599999,
          "quote_volume": 4736333.03621,
          "trades": 39509,
          "taker_buy_base": 6696017.3,
          "taker_buy_quote": 2311429.45281
        },
        {
          "timestamp": 1753113600000,
          "datetime": "2025-07-21T16:00:00",
          "open": 0.3403,
          "high": 0.3474,
          "low": 0.3225,
          "close": 0.3269,
          "volume": 6483005.6,
          "close_time": 1753127999999,
          "quote_volume": 2157068.83392,
          "trades": 19990,
          "taker_buy_base": 2830057.4,
          "taker_buy_quote": 942015.23718
        },
        {
          "timestamp": 1753128000000,
          "datetime": "2025-07-21T20:00:00",
          "open": 0.327,
          "high": 0.3377,
          "low": 0.3251,
          "close": 0.3304,
          "volume": 2533990.4,
          "close_time": 1753142399999,
          "quote_volume": 841174.72933,
          "trades": 7583,
          "taker_buy_base": 1180592.7,
          "taker_buy_quote": 391900.32312
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 0.3303,
          "high": 0.3403,
          "low": 0.3075,
          "close": 0.3106,
          "volume": 4124535.3,
          "close_time": 1753156799999,
          "quote_volume": 1324636.49287,
          "trades": 13657,
          "taker_buy_base": 1850388.7,
          "taker_buy_quote": 596878.28148
        },
        {
          "timestamp": 1753156800000,
          "datetime": "2025-07-22T04:00:00",
          "open": 0.3105,
          "high": 0.3147,
          "low": 0.3011,
          "close": 0.3097,
          "volume": 2275455.2,
          "close_time": 1753171199999,
          "quote_volume": 702213.84659,
          "trades": 6759,
          "taker_buy_base": 1119353.7,
          "taker_buy_quote": 346357.25151
        },
        {
          "timestamp": 1753171200000,
          "datetime": "2025-07-22T08:00:00",
          "open": 0.3094,
          "high": 0.3134,
          "low": 0.3019,
          "close": 0.3081,
          "volume": 2143154.9,
          "close_time": 1753185599999,
          "quote_volume": 657972.45029,
          "trades": 5270,
          "taker_buy_base": 994269.2,
          "taker_buy_quote": 305338.64323
        },
        {
          "timestamp": 1753185600000,
          "datetime": "2025-07-22T12:00:00",
          "open": 0.3081,
          "high": 0.3158,
          "low": 0.3045,
          "close": 0.3127,
          "volume": 2512219.6,
          "close_time": 1753199999999,
          "quote_volume": 779293.04591,
          "trades": 8095,
          "taker_buy_base": 1120130.2,
          "taker_buy_quote": 347438.2601
        },
        {
          "timestamp": 1753200000000,
          "datetime": "2025-07-22T16:00:00",
          "open": 0.3125,
          "high": 0.3149,
          "low": 0.2995,
          "close": 0.302,
          "volume": 2646713.1,
          "close_time": 1753214399999,
          "quote_volume": 810749.19965,
          "trades": 8126,
          "taker_buy_base": 1285548.5,
          "taker_buy_quote": 393831.29771
        },
        {
          "timestamp": 1753214400000,
          "datetime": "2025-07-22T20:00:00",
          "open": 0.302,
          "high": 0.3149,
          "low": 0.3,
          "close": 0.3145,
          "volume": 1406473.8,
          "close_time": 1753228799999,
          "quote_volume": 434833.81544,
          "trades": 4441,
          "taker_buy_base": 635261.6,
          "taker_buy_quote": 196616.24977
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 0.3145,
          "high": 0.32,
          "low": 0.3041,
          "close": 0.3055,
          "volume": 1661420.4,
          "close_time": 1753243199999,
          "quote_volume": 517357.47652,
          "trades": 5478,
          "taker_buy_base": 793514.7,
          "taker_buy_quote": 247211.27524
        },
        {
          "timestamp": 1753243200000,
          "datetime": "2025-07-23T04:00:00",
          "open": 0.3055,
          "high": 0.3107,
          "low": 0.3008,
          "close": 0.3027,
          "volume": 954028.5,
          "close_time": 1753257599999,
          "quote_volume": 291844.57079,
          "trades": 3879,
          "taker_buy_base": 434174.1,
          "taker_buy_quote": 132936.95229
        },
        {
          "timestamp": 1753257600000,
          "datetime": "2025-07-23T08:00:00",
          "open": 0.3022,
          "high": 0.306,
          "low": 0.2855,
          "close": 0.2911,
          "volume": 3466066.9,
          "close_time": 1753271999999,
          "quote_volume": 1012368.22685,
          "trades": 9818,
          "taker_buy_base": 1529729.2,
          "taker_buy_quote": 447706.989
        },
        {
          "timestamp": 1753272000000,
          "datetime": "2025-07-23T12:00:00",
          "open": 0.291,
          "high": 0.2921,
          "low": 0.2767,
          "close": 0.2831,
          "volume": 4035331.7,
          "close_time": 1753286399999,
          "quote_volume": 1143315.13177,
          "trades": 10347,
          "taker_buy_base": 2151247.5,
          "taker_buy_quote": 609588.56861
        },
        {
          "timestamp": 1753286400000,
          "datetime": "2025-07-23T16:00:00",
          "open": 0.283,
          "high": 0.2831,
          "low": 0.2705,
          "close": 0.2804,
          "volume": 2383119.6,
          "close_time": 1753300799999,
          "quote_volume": 663109.48779,
          "trades": 6340,
          "taker_buy_base": 950084.6,
          "taker_buy_quote": 264321.88366
        },
        {
          "timestamp": 1753300800000,
          "datetime": "2025-07-23T20:00:00",
          "open": 0.2803,
          "high": 0.282,
          "low": 0.2672,
          "close": 0.2782,
          "volume": 1480391.4,
          "close_time": 1753315199999,
          "quote_volume": 408338.64692,
          "trades": 4087,
          "taker_buy_base": 679735.0,
          "taker_buy_quote": 188019.05798
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 0.2783,
          "high": 0.2842,
          "low": 0.2753,
          "close": 0.2793,
          "volume": 783005.0,
          "close_time": 1753329599999,
          "quote_volume": 219293.2701,
          "trades": 3377,
          "taker_buy_base": 332862.9,
          "taker_buy_quote": 93226.05389
        },
        {
          "timestamp": 1753329600000,
          "datetime": "2025-07-24T04:00:00",
          "open": 0.2795,
          "high": 0.2822,
          "low": 0.2507,
          "close": 0.261,
          "volume": 2895313.0,
          "close_time": 1753343999999,
          "quote_volume": 763601.6059,
          "trades": 10618,
          "taker_buy_base": 1124842.2,
          "taker_buy_quote": 295251.49661
        },
        {
          "timestamp": 1753344000000,
          "datetime": "2025-07-24T08:00:00",
          "open": 0.261,
          "high": 0.2683,
          "low": 0.2592,
          "close": 0.2669,
          "volume": 1238973.1,
          "close_time": 1753358399999,
          "quote_volume": 327492.1288,
          "trades": 5279,
          "taker_buy_base": 559086.3,
          "taker_buy_quote": 147799.07461
        },
        {
          "timestamp": 1753358400000,
          "datetime": "2025-07-24T12:00:00",
          "open": 0.2668,
          "high": 0.275,
          "low": 0.2605,
          "close": 0.2717,
          "volume": 1859780.5,
          "close_time": 1753372799999,
          "quote_volume": 499472.43368,
          "trades": 7494,
          "taker_buy_base": 903396.8,
          "taker_buy_quote": 242341.95435
        },
        {
          "timestamp": 1753372800000,
          "datetime": "2025-07-24T16:00:00",
          "open": 0.2718,
          "high": 0.2725,
          "low": 0.2635,
          "close": 0.2661,
          "volume": 1234287.4,
          "close_time": 1753387199999,
          "quote_volume": 330765.73426,
          "trades": 5407,
          "taker_buy_base": 595026.9,
          "taker_buy_quote": 159634.82174
        },
        {
          "timestamp": 1753387200000,
          "datetime": "2025-07-24T20:00:00",
          "open": 0.2662,
          "high": 0.2701,
          "low": 0.2633,
          "close": 0.2653,
          "volume": 586917.6,
          "close_time": 1753401599999,
          "quote_volume": 156647.40846,
          "trades": 3233,
          "taker_buy_base": 274482.9,
          "taker_buy_quote": 73347.68731
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 0.2654,
          "high": 0.2698,
          "low": 0.2596,
          "close": 0.2641,
          "volume": 1129466.5,
          "close_time": 1753415999999,
          "quote_volume": 298702.22211,
          "trades": 7828,
          "taker_buy_base": 537076.8,
          "taker_buy_quote": 142218.9243
        },
        {
          "timestamp": 1753416000000,
          "datetime": "2025-07-25T04:00:00",
          "open": 0.264,
          "high": 0.2667,
          "low": 0.2574,
          "close": 0.2613,
          "volume": 1518064.1,
          "close_time": 1753430399999,
          "quote_volume": 397622.68304,
          "trades": 5995,
          "taker_buy_base": 625090.6,
          "taker_buy_quote": 164122.0144
        },
        {
          "timestamp": 1753430400000,
          "datetime": "2025-07-25T08:00:00",
          "open": 0.2612,
          "high": 0.2714,
          "low": 0.261,
          "close": 0.2678,
          "volume": 939540.2,
          "close_time": 1753444799999,
          "quote_volume": 250346.62002,
          "trades": 4938,
          "taker_buy_base": 424930.3,
          "taker_buy_quote": 113350.11961
        },
        {
          "timestamp": 1753444800000,
          "datetime": "2025-07-25T12:00:00",
          "open": 0.2678,
          "high": 0.2703,
          "low": 0.2542,
          "close": 0.2594,
          "volume": 1457358.5,
          "close_time": 1753459199999,
          "quote_volume": 382814.77594,
          "trades": 6934,
          "taker_buy_base": 553821.4,
          "taker_buy_quote": 145901.07043
        },
        {
          "timestamp": 1753459200000,
          "datetime": "2025-07-25T16:00:00",
          "open": 0.2594,
          "high": 0.2641,
          "low": 0.2578,
          "close": 0.2625,
          "volume": 737438.4,
          "close_time": 1753473599999,
          "quote_volume": 192430.68517,
          "trades": 4292,
          "taker_buy_base": 358441.5,
          "taker_buy_quote": 93517.64764
        },
        {
          "timestamp": 1753473600000,
          "datetime": "2025-07-25T20:00:00",
          "open": 0.2626,
          "high": 0.2759,
          "low": 0.2625,
          "close": 0.2745,
          "volume": 1068465.3,
          "close_time": 1753487999999,
          "quote_volume": 288686.39388,
          "trades": 4124,
          "taker_buy_base": 606417.3,
          "taker_buy_quote": 163974.77387
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 0.2744,
          "high": 0.2865,
          "low": 0.2743,
          "close": 0.2774,
          "volume": 2387047.5,
          "close_time": 1753502399999,
          "quote_volume": 670711.09522,
          "trades": 8946,
          "taker_buy_base": 1311269.9,
          "taker_buy_quote": 369043.7945
        },
        {
          "timestamp": 1753502400000,
          "datetime": "2025-07-26T04:00:00",
          "open": 0.2773,
          "high": 0.3075,
          "low": 0.2763,
          "close": 0.3045,
          "volume": 3087607.1,
          "close_time": 1753516799999,
          "quote_volume": 898712.53252,
          "trades": 8569,
          "taker_buy_base": 1795571.5,
          "taker_buy_quote": 522392.15323
        },
        {
          "timestamp": 1753516800000,
          "datetime": "2025-07-26T08:00:00",
          "open": 0.3046,
          "high": 0.3185,
          "low": 0.285,
          "close": 0.2876,
          "volume": 7377870.0,
          "close_time": 1753531199999,
          "quote_volume": 2225961.24152,
          "trades": 19608,
          "taker_buy_base": 3017651.7,
          "taker_buy_quote": 910119.06192
        },
        {
          "timestamp": 1753531200000,
          "datetime": "2025-07-26T12:00:00",
          "open": 0.2874,
          "high": 0.2905,
          "low": 0.2776,
          "close": 0.2794,
          "volume": 2581714.7,
          "close_time": 1753545599999,
          "quote_volume": 728704.85646,
          "trades": 5886,
          "taker_buy_base": 1000710.6,
          "taker_buy_quote": 282508.93942
        },
        {
          "timestamp": 1753545600000,
          "datetime": "2025-07-26T16:00:00",
          "open": 0.2798,
          "high": 0.2906,
          "low": 0.2769,
          "close": 0.2855,
          "volume": 2323218.2,
          "close_time": 1753559999999,
          "quote_volume": 659866.55391,
          "trades": 6288,
          "taker_buy_base": 1131799.1,
          "taker_buy_quote": 320687.99053
        },
        {
          "timestamp": 1753560000000,
          "datetime": "2025-07-26T20:00:00",
          "open": 0.2856,
          "high": 0.2875,
          "low": 0.2813,
          "close": 0.283,
          "volume": 1004800.5,
          "close_time": 1753574399999,
          "quote_volume": 286126.90721,
          "trades": 3016,
          "taker_buy_base": 518066.7,
          "taker_buy_quote": 147517.97465
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 0.2829,
          "high": 0.289,
          "low": 0.2777,
          "close": 0.2794,
          "volume": 1312656.9,
          "close_time": 1753588799999,
          "quote_volume": 369712.25221,
          "trades": 4037,
          "taker_buy_base": 575042.5,
          "taker_buy_quote": 162776.18118
        },
        {
          "timestamp": 1753588800000,
          "datetime": "2025-07-27T04:00:00",
          "open": 0.2795,
          "high": 0.28,
          "low": 0.2734,
          "close": 0.274,
          "volume": 1007037.1,
          "close_time": 1753603199999,
          "quote_volume": 278213.27143,
          "trades": 2128,
          "taker_buy_base": 454992.2,
          "taker_buy_quote": 125649.82427
        },
        {
          "timestamp": 1753603200000,
          "datetime": "2025-07-27T08:00:00",
          "open": 0.2741,
          "high": 0.2805,
          "low": 0.274,
          "close": 0.2764,
          "volume": 992915.5,
          "close_time": 1753617599999,
          "quote_volume": 275780.43642,
          "trades": 3038,
          "taker_buy_base": 476213.0,
          "taker_buy_quote": 132308.54869
        },
        {
          "timestamp": 1753617600000,
          "datetime": "2025-07-27T12:00:00",
          "open": 0.2762,
          "high": 0.2783,
          "low": 0.275,
          "close": 0.2781,
          "volume": 710654.7,
          "close_time": 1753631999999,
          "quote_volume": 196833.97537,
          "trades": 2161,
          "taker_buy_base": 324909.8,
          "taker_buy_quote": 89991.34912
        },
        {
          "timestamp": 1753632000000,
          "datetime": "2025-07-27T16:00:00",
          "open": 0.278,
          "high": 0.2813,
          "low": 0.2769,
          "close": 0.2797,
          "volume": 1539691.8,
          "close_time": 1753646399999,
          "quote_volume": 430096.4394,
          "trades": 2886,
          "taker_buy_base": 823090.8,
          "taker_buy_quote": 230145.70753
        },
        {
          "timestamp": 1753646400000,
          "datetime": "2025-07-27T20:00:00",
          "open": 0.2799,
          "high": 0.2824,
          "low": 0.2777,
          "close": 0.2811,
          "volume": 480715.6,
          "close_time": 1753660799999,
          "quote_volume": 134498.02708,
          "trades": 1988,
          "taker_buy_base": 210137.0,
          "taker_buy_quote": 58755.92405
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 0.2811,
          "high": 0.2821,
          "low": 0.2717,
          "close": 0.2769,
          "volume": 797960.2,
          "close_time": 1753675199999,
          "quote_volume": 221065.29505,
          "trades": 3255,
          "taker_buy_base": 422081.4,
          "taker_buy_quote": 117001.12124
        },
        {
          "timestamp": 1753675200000,
          "datetime": "2025-07-28T04:00:00",
          "open": 0.2771,
          "high": 0.2808,
          "low": 0.2752,
          "close": 0.2769,
          "volume": 1017882.5,
          "close_time": 1753689599999,
          "quote_volume": 283286.79943,
          "trades": 2835,
          "taker_buy_base": 301355.2,
          "taker_buy_quote": 83801.87806
        },
        {
          "timestamp": 1753689600000,
          "datetime": "2025-07-28T08:00:00",
          "open": 0.277,
          "high": 0.2795,
          "low": 0.2745,
          "close": 0.2761,
          "volume": 694904.9,
          "close_time": 1753703999999,
          "quote_volume": 192500.48758,
          "trades": 2153,
          "taker_buy_base": 261439.1,
          "taker_buy_quote": 72551.51312
        },
        {
          "timestamp": 1753704000000,
          "datetime": "2025-07-28T12:00:00",
          "open": 0.276,
          "high": 0.2787,
          "low": 0.2648,
          "close": 0.2676,
          "volume": 1592148.3,
          "close_time": 1753718399999,
          "quote_volume": 431794.0732,
          "trades": 4668,
          "taker_buy_base": 698641.7,
          "taker_buy_quote": 190112.56665
        },
        {
          "timestamp": 1753718400000,
          "datetime": "2025-07-28T16:00:00",
          "open": 0.2673,
          "high": 0.2673,
          "low": 0.259,
          "close": 0.2614,
          "volume": 1111746.3,
          "close_time": 1753732799999,
          "quote_volume": 292545.63383,
          "trades": 4139,
          "taker_buy_base": 423705.3,
          "taker_buy_quote": 111455.7375
        },
        {
          "timestamp": 1753732800000,
          "datetime": "2025-07-28T20:00:00",
          "open": 0.2615,
          "high": 0.2633,
          "low": 0.2565,
          "close": 0.2623,
          "volume": 595114.5,
          "close_time": 1753747199999,
          "quote_volume": 155216.95775,
          "trades": 2469,
          "taker_buy_base": 268292.9,
          "taker_buy_quote": 70088.11722
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 0.2621,
          "high": 0.2649,
          "low": 0.2549,
          "close": 0.2612,
          "volume": 962505.0,
          "close_time": 1753761599999,
          "quote_volume": 250031.56403,
          "trades": 2649,
          "taker_buy_base": 389734.1,
          "taker_buy_quote": 101709.62351
        },
        {
          "timestamp": 1753761600000,
          "datetime": "2025-07-29T04:00:00",
          "open": 0.2611,
          "high": 0.2735,
          "low": 0.2596,
          "close": 0.2694,
          "volume": 1459287.3,
          "close_time": 1753775999999,
          "quote_volume": 391059.964,
          "trades": 3490,
          "taker_buy_base": 770260.1,
          "taker_buy_quote": 206891.68075
        },
        {
          "timestamp": 1753776000000,
          "datetime": "2025-07-29T08:00:00",
          "open": 0.2691,
          "high": 0.2698,
          "low": 0.261,
          "close": 0.2629,
          "volume": 2591845.7,
          "close_time": 1753790399999,
          "quote_volume": 683178.41395,
          "trades": 3273,
          "taker_buy_base": 1950839.3,
          "taker_buy_quote": 513771.94273
        },
        {
          "timestamp": 1753790400000,
          "datetime": "2025-07-29T12:00:00",
          "open": 0.263,
          "high": 0.2671,
          "low": 0.2536,
          "close": 0.2571,
          "volume": 1378961.1,
          "close_time": 1753804799999,
          "quote_volume": 357778.03663,
          "trades": 4293,
          "taker_buy_base": 545341.6,
          "taker_buy_quote": 142478.62481
        },
        {
          "timestamp": 1753804800000,
          "datetime": "2025-07-29T16:00:00",
          "open": 0.2571,
          "high": 0.2575,
          "low": 0.2465,
          "close": 0.2507,
          "volume": 1482183.9,
          "close_time": 1753819199999,
          "quote_volume": 373162.21284,
          "trades": 3569,
          "taker_buy_base": 574411.3,
          "taker_buy_quote": 144840.57197
        },
        {
          "timestamp": 1753819200000,
          "datetime": "2025-07-29T20:00:00",
          "open": 0.2508,
          "high": 0.2542,
          "low": 0.2463,
          "close": 0.2538,
          "volume": 558974.5,
          "close_time": 1753833599999,
          "quote_volume": 139526.35877,
          "trades": 2328,
          "taker_buy_base": 228185.9,
          "taker_buy_quote": 56928.85497
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 0.2538,
          "high": 0.2548,
          "low": 0.2482,
          "close": 0.2529,
          "volume": 474877.8,
          "close_time": 1753847999999,
          "quote_volume": 119788.64175,
          "trades": 1456,
          "taker_buy_base": 166023.3,
          "taker_buy_quote": 41932.88088
        },
        {
          "timestamp": 1753848000000,
          "datetime": "2025-07-30T04:00:00",
          "open": 0.2529,
          "high": 0.2539,
          "low": 0.2486,
          "close": 0.2506,
          "volume": 282571.0,
          "close_time": 1753862399999,
          "quote_volume": 70821.6246,
          "trades": 1295,
          "taker_buy_base": 140589.3,
          "taker_buy_quote": 35276.34926
        },
        {
          "timestamp": 1753862400000,
          "datetime": "2025-07-30T08:00:00",
          "open": 0.2504,
          "high": 0.2533,
          "low": 0.2445,
          "close": 0.2463,
          "volume": 510383.6,
          "close_time": 1753876799999,
          "quote_volume": 126946.94384,
          "trades": 1816,
          "taker_buy_base": 198752.5,
          "taker_buy_quote": 49411.84408
        },
        {
          "timestamp": 1753876800000,
          "datetime": "2025-07-30T12:00:00",
          "open": 0.2465,
          "high": 0.2509,
          "low": 0.2434,
          "close": 0.2489,
          "volume": 689363.3,
          "close_time": 1753891199999,
          "quote_volume": 170214.24825,
          "trades": 2881,
          "taker_buy_base": 316704.0,
          "taker_buy_quote": 78249.46386
        },
        {
          "timestamp": 1753891200000,
          "datetime": "2025-07-30T16:00:00",
          "open": 0.2489,
          "high": 0.2518,
          "low": 0.2341,
          "close": 0.2474,
          "volume": 1501519.6,
          "close_time": 1753905599999,
          "quote_volume": 367197.70782,
          "trades": 3928,
          "taker_buy_base": 722966.6,
          "taker_buy_quote": 177293.74808
        },
        {
          "timestamp": 1753905600000,
          "datetime": "2025-07-30T20:00:00",
          "open": 0.2476,
          "high": 0.2507,
          "low": 0.2447,
          "close": 0.2494,
          "volume": 645726.9,
          "close_time": 1753919999999,
          "quote_volume": 160160.52788,
          "trades": 1646,
          "taker_buy_base": 351756.7,
          "taker_buy_quote": 87264.12694
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 0.2494,
          "high": 0.2535,
          "low": 0.2483,
          "close": 0.2527,
          "volume": 798564.9,
          "close_time": 1753934399999,
          "quote_volume": 201079.13478,
          "trades": 1586,
          "taker_buy_base": 629222.2,
          "taker_buy_quote": 158468.1638
        },
        {
          "timestamp": 1753934400000,
          "datetime": "2025-07-31T04:00:00",
          "open": 0.2527,
          "high": 0.2607,
          "low": 0.2521,
          "close": 0.257,
          "volume": 925863.2,
          "close_time": 1753948799999,
          "quote_volume": 237801.47898,
          "trades": 2782,
          "taker_buy_base": 542645.9,
          "taker_buy_quote": 139482.13102
        },
        {
          "timestamp": 1753948800000,
          "datetime": "2025-07-31T08:00:00",
          "open": 0.2569,
          "high": 0.2634,
          "low": 0.2566,
          "close": 0.2585,
          "volume": 888742.8,
          "close_time": 1753963199999,
          "quote_volume": 231656.21801,
          "trades": 2555,
          "taker_buy_base": 486889.2,
          "taker_buy_quote": 127100.75163
        },
        {
          "timestamp": 1753963200000,
          "datetime": "2025-07-31T12:00:00",
          "open": 0.2586,
          "high": 0.2589,
          "low": 0.2468,
          "close": 0.2497,
          "volume": 1154228.2,
          "close_time": 1753977599999,
          "quote_volume": 291746.43528,
          "trades": 4798,
          "taker_buy_base": 593056.8,
          "taker_buy_quote": 149988.94942
        },
        {
          "timestamp": 1753977600000,
          "datetime": "2025-07-31T16:00:00",
          "open": 0.2498,
          "high": 0.2555,
          "low": 0.2455,
          "close": 0.2465,
          "volume": 713053.0,
          "close_time": 1753991999999,
          "quote_volume": 178194.15119,
          "trades": 2759,
          "taker_buy_base": 297612.1,
          "taker_buy_quote": 74457.01501
        },
        {
          "timestamp": 1753992000000,
          "datetime": "2025-07-31T20:00:00",
          "open": 0.2464,
          "high": 0.2475,
          "low": 0.2363,
          "close": 0.2371,
          "volume": 803618.4,
          "close_time": 1754006399999,
          "quote_volume": 194604.36392,
          "trades": 2048,
          "taker_buy_base": 289104.3,
          "taker_buy_quote": 70001.95013
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 0.2373,
          "high": 0.2414,
          "low": 0.2296,
          "close": 0.2393,
          "volume": 1045966.5,
          "close_time": 1754020799999,
          "quote_volume": 246359.879,
          "trades": 4358,
          "taker_buy_base": 405679.1,
          "taker_buy_quote": 95548.32973
        },
        {
          "timestamp": 1754020800000,
          "datetime": "2025-08-01T04:00:00",
          "open": 0.2391,
          "high": 0.24,
          "low": 0.2345,
          "close": 0.2372,
          "volume": 560389.7,
          "close_time": 1754035199999,
          "quote_volume": 133166.76678,
          "trades": 2146,
          "taker_buy_base": 330813.1,
          "taker_buy_quote": 78634.11327
        },
        {
          "timestamp": 1754035200000,
          "datetime": "2025-08-01T08:00:00",
          "open": 0.2369,
          "high": 0.2383,
          "low": 0.2288,
          "close": 0.2378,
          "volume": 1009233.6,
          "close_time": 1754049599999,
          "quote_volume": 235049.62979,
          "trades": 3135,
          "taker_buy_base": 468231.3,
          "taker_buy_quote": 109044.45847
        },
        {
          "timestamp": 1754049600000,
          "datetime": "2025-08-01T12:00:00",
          "open": 0.2378,
          "high": 0.2488,
          "low": 0.2321,
          "close": 0.2488,
          "volume": 1632509.2,
          "close_time": 1754063999999,
          "quote_volume": 393575.11236,
          "trades": 3404,
          "taker_buy_base": 1042000.8,
          "taker_buy_quote": 251855.45956
        },
        {
          "timestamp": 1754064000000,
          "datetime": "2025-08-01T16:00:00",
          "open": 0.2488,
          "high": 0.2517,
          "low": 0.2389,
          "close": 0.2417,
          "volume": 2076680.2,
          "close_time": 1754078399999,
          "quote_volume": 508720.59703,
          "trades": 3914,
          "taker_buy_base": 807900.0,
          "taker_buy_quote": 198616.04971
        },
        {
          "timestamp": 1754078400000,
          "datetime": "2025-08-01T20:00:00",
          "open": 0.2417,
          "high": 0.2423,
          "low": 0.2251,
          "close": 0.2351,
          "volume": 1355021.2,
          "close_time": 1754092799999,
          "quote_volume": 315124.03038,
          "trades": 3451,
          "taker_buy_base": 564925.6,
          "taker_buy_quote": 131161.51332
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 0.2352,
          "high": 0.2381,
          "low": 0.2347,
          "close": 0.2355,
          "volume": 380296.8,
          "close_time": 1754107199999,
          "quote_volume": 89909.36609,
          "trades": 1827,
          "taker_buy_base": 180319.6,
          "taker_buy_quote": 42660.83204
        },
        {
          "timestamp": 1754107200000,
          "datetime": "2025-08-02T04:00:00",
          "open": 0.2355,
          "high": 0.2406,
          "low": 0.2312,
          "close": 0.2389,
          "volume": 1210425.2,
          "close_time": 1754121599999,
          "quote_volume": 286059.66169,
          "trades": 3443,
          "taker_buy_base": 641764.7,
          "taker_buy_quote": 151814.3851
        },
        {
          "timestamp": 1754121600000,
          "datetime": "2025-08-02T08:00:00",
          "open": 0.2389,
          "high": 0.2389,
          "low": 0.2305,
          "close": 0.2343,
          "volume": 802065.5,
          "close_time": 1754135999999,
          "quote_volume": 188395.1294,
          "trades": 4049,
          "taker_buy_base": 338183.3,
          "taker_buy_quote": 79398.60342
        },
        {
          "timestamp": 1754136000000,
          "datetime": "2025-08-02T12:00:00",
          "open": 0.2341,
          "high": 0.24,
          "low": 0.2315,
          "close": 0.2326,
          "volume": 583489.7,
          "close_time": 1754150399999,
          "quote_volume": 137106.79446,
          "trades": 2658,
          "taker_buy_base": 331968.5,
          "taker_buy_quote": 78113.69301
        },
        {
          "timestamp": 1754150400000,
          "datetime": "2025-08-02T16:00:00",
          "open": 0.2326,
          "high": 0.2366,
          "low": 0.2239,
          "close": 0.2313,
          "volume": 1024215.8,
          "close_time": 1754164799999,
          "quote_volume": 235018.95499,
          "trades": 2996,
          "taker_buy_base": 384280.2,
          "taker_buy_quote": 88123.12324
        },
        {
          "timestamp": 1754164800000,
          "datetime": "2025-08-02T20:00:00",
          "open": 0.2316,
          "high": 0.2391,
          "low": 0.2306,
          "close": 0.2368,
          "volume": 1151379.7,
          "close_time": 1754179199999,
          "quote_volume": 272111.83678,
          "trades": 1858,
          "taker_buy_base": 674792.0,
          "taker_buy_quote": 159721.51478
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 0.2365,
          "high": 0.2434,
          "low": 0.2335,
          "close": 0.2415,
          "volume": 980164.8,
          "close_time": 1754193599999,
          "quote_volume": 233063.40378,
          "trades": 2212,
          "taker_buy_base": 605645.0,
          "taker_buy_quote": 144284.56315
        },
        {
          "timestamp": 1754193600000,
          "datetime": "2025-08-03T04:00:00",
          "open": 0.2414,
          "high": 0.2479,
          "low": 0.238,
          "close": 0.2461,
          "volume": 1114116.5,
          "close_time": 1754207999999,
          "quote_volume": 272134.36046,
          "trades": 2952,
          "taker_buy_base": 656883.4,
          "taker_buy_quote": 160527.28439
        },
        {
          "timestamp": 1754208000000,
          "datetime": "2025-08-03T08:00:00",
          "open": 0.246,
          "high": 0.2794,
          "low": 0.2446,
          "close": 0.2598,
          "volume": 7603578.9,
          "close_time": 1754222399999,
          "quote_volume": 2003551.48694,
          "trades": 20261,
          "taker_buy_base": 3613116.3,
          "taker_buy_quote": 952648.58149
        },
        {
          "timestamp": 1754222400000,
          "datetime": "2025-08-03T12:00:00",
          "open": 0.2598,
          "high": 0.2621,
          "low": 0.249,
          "close": 0.2551,
          "volume": 2277935.4,
          "close_time": 1754236799999,
          "quote_volume": 578272.11504,
          "trades": 7993,
          "taker_buy_base": 1131815.1,
          "taker_buy_quote": 287263.05925
        },
        {
          "timestamp": 1754236800000,
          "datetime": "2025-08-03T16:00:00",
          "open": 0.255,
          "high": 0.2551,
          "low": 0.2465,
          "close": 0.2514,
          "volume": 1008119.6,
          "close_time": 1754251199999,
          "quote_volume": 253664.80465,
          "trades": 4560,
          "taker_buy_base": 476228.2,
          "taker_buy_quote": 119926.13166
        },
        {
          "timestamp": 1754251200000,
          "datetime": "2025-08-03T20:00:00",
          "open": 0.2511,
          "high": 0.2554,
          "low": 0.2492,
          "close": 0.2501,
          "volume": 708051.7,
          "close_time": 1754265599999,
          "quote_volume": 178446.79024,
          "trades": 3251,
          "taker_buy_base": 370766.5,
          "taker_buy_quote": 93628.25193
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 0.2502,
          "high": 0.2621,
          "low": 0.2482,
          "close": 0.2486,
          "volume": 1160924.0,
          "close_time": 1754279999999,
          "quote_volume": 294078.99476,
          "trades": 6142,
          "taker_buy_base": 513811.8,
          "taker_buy_quote": 130308.906
        },
        {
          "timestamp": 1754280000000,
          "datetime": "2025-08-04T04:00:00",
          "open": 0.2485,
          "high": 0.251,
          "low": 0.2448,
          "close": 0.2498,
          "volume": 912678.2,
          "close_time": 1754294399999,
          "quote_volume": 226991.51658,
          "trades": 4231,
          "taker_buy_base": 401838.5,
          "taker_buy_quote": 99930.66529
        },
        {
          "timestamp": 1754294400000,
          "datetime": "2025-08-04T08:00:00",
          "open": 0.2497,
          "high": 0.258,
          "low": 0.2486,
          "close": 0.257,
          "volume": 1121135.9,
          "close_time": 1754308799999,
          "quote_volume": 283858.39055,
          "trades": 4291,
          "taker_buy_base": 542074.7,
          "taker_buy_quote": 137217.37317
        },
        {
          "timestamp": 1754308800000,
          "datetime": "2025-08-04T12:00:00",
          "open": 0.2568,
          "high": 0.2586,
          "low": 0.2535,
          "close": 0.256,
          "volume": 826921.6,
          "close_time": 1754323199999,
          "quote_volume": 211964.83371,
          "trades": 3341,
          "taker_buy_base": 443347.6,
          "taker_buy_quote": 113708.69726
        },
        {
          "timestamp": 1754323200000,
          "datetime": "2025-08-04T16:00:00",
          "open": 0.2561,
          "high": 0.2596,
          "low": 0.2543,
          "close": 0.2552,
          "volume": 695730.3,
          "close_time": 1754337599999,
          "quote_volume": 179047.01697,
          "trades": 2335,
          "taker_buy_base": 260863.6,
          "taker_buy_quote": 67143.42989
        },
        {
          "timestamp": 1754337600000,
          "datetime": "2025-08-04T20:00:00",
          "open": 0.2552,
          "high": 0.2593,
          "low": 0.254,
          "close": 0.2576,
          "volume": 411672.9,
          "close_time": 1754351999999,
          "quote_volume": 105921.94888,
          "trades": 1446,
          "taker_buy_base": 225437.6,
          "taker_buy_quote": 58003.25508
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 0.2576,
          "high": 0.2576,
          "low": 0.2501,
          "close": 0.2501,
          "volume": 259701.1,
          "close_time": 1754366399999,
          "quote_volume": 65883.28968,
          "trades": 1197,
          "taker_buy_base": 103909.2,
          "taker_buy_quote": 26315.52753
        },
        {
          "timestamp": 1754366400000,
          "datetime": "2025-08-05T04:00:00",
          "open": 0.2501,
          "high": 0.252,
          "low": 0.2468,
          "close": 0.2506,
          "volume": 771404.6,
          "close_time": 1754380799999,
          "quote_volume": 192755.01026,
          "trades": 2086,
          "taker_buy_base": 214478.3,
          "taker_buy_quote": 53485.5632
        },
        {
          "timestamp": 1754380800000,
          "datetime": "2025-08-05T08:00:00",
          "open": 0.2506,
          "high": 0.2644,
          "low": 0.2493,
          "close": 0.2616,
          "volume": 1713611.7,
          "close_time": 1754395199999,
          "quote_volume": 440903.69798,
          "trades": 5251,
          "taker_buy_base": 979326.1,
          "taker_buy_quote": 251809.982
        },
        {
          "timestamp": 1754395200000,
          "datetime": "2025-08-05T12:00:00",
          "open": 0.262,
          "high": 0.2697,
          "low": 0.2483,
          "close": 0.2495,
          "volume": 2919134.0,
          "close_time": 1754409599999,
          "quote_volume": 760767.13095,
          "trades": 10384,
          "taker_buy_base": 1273293.9,
          "taker_buy_quote": 332718.69348
        },
        {
          "timestamp": 1754409600000,
          "datetime": "2025-08-05T16:00:00",
          "open": 0.2494,
          "high": 0.2528,
          "low": 0.2458,
          "close": 0.2483,
          "volume": 660514.2,
          "close_time": 1754423999999,
          "quote_volume": 164454.16747,
          "trades": 3278,
          "taker_buy_base": 280321.3,
          "taker_buy_quote": 69776.42144
        },
        {
          "timestamp": 1754424000000,
          "datetime": "2025-08-05T20:00:00",
          "open": 0.2482,
          "high": 0.2534,
          "low": 0.2459,
          "close": 0.2518,
          "volume": 385807.7,
          "close_time": 1754438399999,
          "quote_volume": 96638.74973,
          "trades": 1776,
          "taker_buy_base": 191655.1,
          "taker_buy_quote": 48004.58161
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 0.2519,
          "high": 0.2635,
          "low": 0.2506,
          "close": 0.2579,
          "volume": 1392807.2,
          "close_time": 1754452799999,
          "quote_volume": 359666.28586,
          "trades": 5230,
          "taker_buy_base": 754967.9,
          "taker_buy_quote": 194850.95328
        },
        {
          "timestamp": 1754452800000,
          "datetime": "2025-08-06T04:00:00",
          "open": 0.2575,
          "high": 0.2793,
          "low": 0.2551,
          "close": 0.2698,
          "volume": 4926797.4,
          "close_time": 1754467199999,
          "quote_volume": 1316423.04945,
          "trades": 15529,
          "taker_buy_base": 2449323.1,
          "taker_buy_quote": 655137.7692
        },
        {
          "timestamp": 1754467200000,
          "datetime": "2025-08-06T08:00:00",
          "open": 0.2697,
          "high": 0.2754,
          "low": 0.2654,
          "close": 0.2676,
          "volume": 2575341.2,
          "close_time": 1754481599999,
          "quote_volume": 697837.91328,
          "trades": 8324,
          "taker_buy_base": 1302689.3,
          "taker_buy_quote": 353392.06188
        },
        {
          "timestamp": 1754481600000,
          "datetime": "2025-08-06T12:00:00",
          "open": 0.2673,
          "high": 0.2818,
          "low": 0.2656,
          "close": 0.2767,
          "volume": 2594112.8,
          "close_time": 1754495999999,
          "quote_volume": 708195.29878,
          "trades": 7538,
          "taker_buy_base": 1172538.6,
          "taker_buy_quote": 320627.19147
        },
        {
          "timestamp": 1754496000000,
          "datetime": "2025-08-06T16:00:00",
          "open": 0.277,
          "high": 0.2816,
          "low": 0.2706,
          "close": 0.275,
          "volume": 1703675.5,
          "close_time": 1754510399999,
          "quote_volume": 468965.80755,
          "trades": 5568,
          "taker_buy_base": 834672.9,
          "taker_buy_quote": 229913.85001
        },
        {
          "timestamp": 1754510400000,
          "datetime": "2025-08-06T20:00:00",
          "open": 0.2751,
          "high": 0.2828,
          "low": 0.2751,
          "close": 0.2792,
          "volume": 2093768.2,
          "close_time": 1754524799999,
          "quote_volume": 584225.23148,
          "trades": 4695,
          "taker_buy_base": 1053697.6,
          "taker_buy_quote": 294238.98478
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 0.2791,
          "high": 0.2816,
          "low": 0.2706,
          "close": 0.2729,
          "volume": 1164046.4,
          "close_time": 1754539199999,
          "quote_volume": 320331.11324,
          "trades": 4123,
          "taker_buy_base": 532406.8,
          "taker_buy_quote": 146548.77095
        },
        {
          "timestamp": 1754539200000,
          "datetime": "2025-08-07T04:00:00",
          "open": 0.273,
          "high": 0.2775,
          "low": 0.2691,
          "close": 0.2706,
          "volume": 1837610.4,
          "close_time": 1754553599999,
          "quote_volume": 499691.79061,
          "trades": 4470,
          "taker_buy_base": 754600.5,
          "taker_buy_quote": 205277.77104
        },
        {
          "timestamp": 1754553600000,
          "datetime": "2025-08-07T08:00:00",
          "open": 0.271,
          "high": 0.2801,
          "low": 0.2704,
          "close": 0.2771,
          "volume": 1127140.4,
          "close_time": 1754567999999,
          "quote_volume": 311173.30907,
          "trades": 2895,
          "taker_buy_base": 587776.7,
          "taker_buy_quote": 162502.68522
        },
        {
          "timestamp": 1754568000000,
          "datetime": "2025-08-07T12:00:00",
          "open": 0.2772,
          "high": 0.2788,
          "low": 0.2726,
          "close": 0.2754,
          "volume": 995568.0,
          "close_time": 1754582399999,
          "quote_volume": 273590.83679,
          "trades": 2272,
          "taker_buy_base": 468415.8,
          "taker_buy_quote": 128840.35066
        },
        {
          "timestamp": 1754582400000,
          "datetime": "2025-08-07T16:00:00",
          "open": 0.2754,
          "high": 0.2774,
          "low": 0.2696,
          "close": 0.2763,
          "volume": 945023.7,
          "close_time": 1754596799999,
          "quote_volume": 258549.38604,
          "trades": 2407,
          "taker_buy_base": 492316.6,
          "taker_buy_quote": 134743.2957
        },
        {
          "timestamp": 1754596800000,
          "datetime": "2025-08-07T20:00:00",
          "open": 0.2764,
          "high": 0.2784,
          "low": 0.2746,
          "close": 0.2772,
          "volume": 893513.1,
          "close_time": 1754611199999,
          "quote_volume": 247402.49891,
          "trades": 1984,
          "taker_buy_base": 382561.9,
          "taker_buy_quote": 105977.23608
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 0.2769,
          "high": 0.2794,
          "low": 0.2721,
          "close": 0.2726,
          "volume": 902388.4,
          "close_time": 1754625599999,
          "quote_volume": 248251.70828,
          "trades": 3385,
          "taker_buy_base": 428231.9,
          "taker_buy_quote": 117901.93641
        },
        {
          "timestamp": 1754625600000,
          "datetime": "2025-08-08T04:00:00",
          "open": 0.2726,
          "high": 0.2735,
          "low": 0.2689,
          "close": 0.273,
          "volume": 879330.0,
          "close_time": 1754639999999,
          "quote_volume": 237936.65793,
          "trades": 1611,
          "taker_buy_base": 308002.1,
          "taker_buy_quote": 83392.80481
        },
        {
          "timestamp": 1754640000000,
          "datetime": "2025-08-08T08:00:00",
          "open": 0.2729,
          "high": 0.2794,
          "low": 0.2727,
          "close": 0.278,
          "volume": 1399890.9,
          "close_time": 1754654399999,
          "quote_volume": 385989.03438,
          "trades": 3381,
          "taker_buy_base": 934115.5,
          "taker_buy_quote": 257631.31494
        },
        {
          "timestamp": 1754654400000,
          "datetime": "2025-08-08T12:00:00",
          "open": 0.2778,
          "high": 0.28,
          "low": 0.271,
          "close": 0.2739,
          "volume": 1553367.1,
          "close_time": 1754668799999,
          "quote_volume": 429143.60286,
          "trades": 5153,
          "taker_buy_base": 772714.9,
          "taker_buy_quote": 214238.57143
        },
        {
          "timestamp": 1754668800000,
          "datetime": "2025-08-08T16:00:00",
          "open": 0.2739,
          "high": 0.2794,
          "low": 0.2724,
          "close": 0.2786,
          "volume": 945400.2,
          "close_time": 1754683199999,
          "quote_volume": 262144.96737,
          "trades": 3471,
          "taker_buy_base": 563275.8,
          "taker_buy_quote": 156345.36193
        },
        {
          "timestamp": 1754683200000,
          "datetime": "2025-08-08T20:00:00",
          "open": 0.2786,
          "high": 0.2858,
          "low": 0.2778,
          "close": 0.2803,
          "volume": 803358.8,
          "close_time": 1754697599999,
          "quote_volume": 226322.62261,
          "trades": 3145,
          "taker_buy_base": 426422.0,
          "taker_buy_quote": 120136.48909
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 0.2803,
          "high": 0.2809,
          "low": 0.2742,
          "close": 0.2746,
          "volume": 346452.6,
          "close_time": 1754711999999,
          "quote_volume": 96019.64818,
          "trades": 1229,
          "taker_buy_base": 141010.0,
          "taker_buy_quote": 39076.1291
        },
        {
          "timestamp": 1754712000000,
          "datetime": "2025-08-09T04:00:00",
          "open": 0.2747,
          "high": 0.2855,
          "low": 0.2746,
          "close": 0.2835,
          "volume": 819711.1,
          "close_time": 1754726399999,
          "quote_volume": 231607.1116,
          "trades": 2679,
          "taker_buy_base": 386166.0,
          "taker_buy_quote": 109167.52719
        },
        {
          "timestamp": 1754726400000,
          "datetime": "2025-08-09T08:00:00",
          "open": 0.2835,
          "high": 0.2891,
          "low": 0.2828,
          "close": 0.2847,
          "volume": 1097155.7,
          "close_time": 1754740799999,
          "quote_volume": 313846.84338,
          "trades": 2818,
          "taker_buy_base": 598942.8,
          "taker_buy_quote": 171500.28186
        },
        {
          "timestamp": 1754740800000,
          "datetime": "2025-08-09T12:00:00",
          "open": 0.2847,
          "high": 0.2865,
          "low": 0.2786,
          "close": 0.2832,
          "volume": 595141.7,
          "close_time": 1754755199999,
          "quote_volume": 168218.96685,
          "trades": 2912,
          "taker_buy_base": 230014.6,
          "taker_buy_quote": 65012.85765
        },
        {
          "timestamp": 1754755200000,
          "datetime": "2025-08-09T16:00:00",
          "open": 0.2834,
          "high": 0.2862,
          "low": 0.2813,
          "close": 0.2839,
          "volume": 480733.9,
          "close_time": 1754769599999,
          "quote_volume": 136452.07432,
          "trades": 1684,
          "taker_buy_base": 219678.3,
          "taker_buy_quote": 62384.91922
        },
        {
          "timestamp": 1754769600000,
          "datetime": "2025-08-09T20:00:00",
          "open": 0.2839,
          "high": 0.2856,
          "low": 0.28,
          "close": 0.2818,
          "volume": 486985.9,
          "close_time": 1754783999999,
          "quote_volume": 137209.68947,
          "trades": 1605,
          "taker_buy_base": 274609.7,
          "taker_buy_quote": 77342.60238
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 0.2818,
          "high": 0.292,
          "low": 0.2794,
          "close": 0.286,
          "volume": 1007070.8,
          "close_time": 1754798399999,
          "quote_volume": 288893.05757,
          "trades": 3592,
          "taker_buy_base": 545684.4,
          "taker_buy_quote": 156552.37331
        },
        {
          "timestamp": 1754798400000,
          "datetime": "2025-08-10T04:00:00",
          "open": 0.286,
          "high": 0.2884,
          "low": 0.2725,
          "close": 0.2736,
          "volume": 1761892.7,
          "close_time": 1754812799999,
          "quote_volume": 489555.57734,
          "trades": 3601,
          "taker_buy_base": 377777.9,
          "taker_buy_quote": 105725.82639
        },
        {
          "timestamp": 1754812800000,
          "datetime": "2025-08-10T08:00:00",
          "open": 0.2736,
          "high": 0.278,
          "low": 0.2693,
          "close": 0.2725,
          "volume": 734131.0,
          "close_time": 1754827199999,
          "quote_volume": 200881.61706,
          "trades": 3816,
          "taker_buy_base": 328429.9,
          "taker_buy_quote": 89906.58721
        },
        {
          "timestamp": 1754827200000,
          "datetime": "2025-08-10T12:00:00",
          "open": 0.2725,
          "high": 0.2767,
          "low": 0.2709,
          "close": 0.2753,
          "volume": 334613.4,
          "close_time": 1754841599999,
          "quote_volume": 91734.88075,
          "trades": 1982,
          "taker_buy_base": 136432.6,
          "taker_buy_quote": 37473.75125
        },
        {
          "timestamp": 1754841600000,
          "datetime": "2025-08-10T16:00:00",
          "open": 0.2751,
          "high": 0.2795,
          "low": 0.2749,
          "close": 0.2766,
          "volume": 631952.5,
          "close_time": 1754855999999,
          "quote_volume": 175282.12203,
          "trades": 1801,
          "taker_buy_base": 303654.0,
          "taker_buy_quote": 84274.11212
        },
        {
          "timestamp": 1754856000000,
          "datetime": "2025-08-10T20:00:00",
          "open": 0.2766,
          "high": 0.28,
          "low": 0.2727,
          "close": 0.2781,
          "volume": 627392.9,
          "close_time": 1754870399999,
          "quote_volume": 173475.14451,
          "trades": 1901,
          "taker_buy_base": 406554.1,
          "taker_buy_quote": 112545.41547
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 0.278,
          "high": 0.2879,
          "low": 0.2753,
          "close": 0.2854,
          "volume": 863050.6,
          "close_time": 1754884799999,
          "quote_volume": 242403.59606,
          "trades": 2839,
          "taker_buy_base": 529710.8,
          "taker_buy_quote": 148945.52965
        },
        {
          "timestamp": 1754884800000,
          "datetime": "2025-08-11T04:00:00",
          "open": 0.2856,
          "high": 0.3025,
          "low": 0.2825,
          "close": 0.298,
          "volume": 3757668.4,
          "close_time": 1754899199999,
          "quote_volume": 1097126.37741,
          "trades": 11692,
          "taker_buy_base": 2524605.1,
          "taker_buy_quote": 735487.65008
        },
        {
          "timestamp": 1754899200000,
          "datetime": "2025-08-11T08:00:00",
          "open": 0.2977,
          "high": 0.2983,
          "low": 0.2765,
          "close": 0.279,
          "volume": 1747740.8,
          "close_time": 1754913599999,
          "quote_volume": 504769.59236,
          "trades": 8350,
          "taker_buy_base": 694863.7,
          "taker_buy_quote": 200563.01164
        },
        {
          "timestamp": 1754913600000,
          "datetime": "2025-08-11T12:00:00",
          "open": 0.2791,
          "high": 0.2875,
          "low": 0.2772,
          "close": 0.2826,
          "volume": 2850124.4,
          "close_time": 1754927999999,
          "quote_volume": 807058.80396,
          "trades": 6624,
          "taker_buy_base": 1442852.7,
          "taker_buy_quote": 409606.82175
        },
        {
          "timestamp": 1754928000000,
          "datetime": "2025-08-11T16:00:00",
          "open": 0.2829,
          "high": 0.2889,
          "low": 0.2738,
          "close": 0.2757,
          "volume": 3558210.5,
          "close_time": 1754942399999,
          "quote_volume": 1002657.74914,
          "trades": 7159,
          "taker_buy_base": 1239834.7,
          "taker_buy_quote": 350664.78971
        },
        {
          "timestamp": 1754942400000,
          "datetime": "2025-08-11T20:00:00",
          "open": 0.2756,
          "high": 0.2756,
          "low": 0.2624,
          "close": 0.2664,
          "volume": 1234387.7,
          "close_time": 1754956799999,
          "quote_volume": 330479.99714,
          "trades": 3924,
          "taker_buy_base": 385378.9,
          "taker_buy_quote": 103192.45075
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 0.2662,
          "high": 0.2702,
          "low": 0.2652,
          "close": 0.2661,
          "volume": 310736.8,
          "close_time": 1754971199999,
          "quote_volume": 83201.80844,
          "trades": 1691,
          "taker_buy_base": 144068.7,
          "taker_buy_quote": 38614.65358
        },
        {
          "timestamp": 1754971200000,
          "datetime": "2025-08-12T04:00:00",
          "open": 0.266,
          "high": 0.2681,
          "low": 0.2591,
          "close": 0.2645,
          "volume": 491906.0,
          "close_time": 1754985599999,
          "quote_volume": 129587.67326,
          "trades": 2665,
          "taker_buy_base": 245299.4,
          "taker_buy_quote": 64589.18472
        },
        {
          "timestamp": 1754985600000,
          "datetime": "2025-08-12T08:00:00",
          "open": 0.2642,
          "high": 0.2644,
          "low": 0.2579,
          "close": 0.2622,
          "volume": 588473.8,
          "close_time": 1754999999999,
          "quote_volume": 153433.55735,
          "trades": 2580,
          "taker_buy_base": 249815.2,
          "taker_buy_quote": 65212.20775
        },
        {
          "timestamp": 1755000000000,
          "datetime": "2025-08-12T12:00:00",
          "open": 0.2621,
          "high": 0.2766,
          "low": 0.2612,
          "close": 0.2759,
          "volume": 923560.6,
          "close_time": 1755014399999,
          "quote_volume": 247922.73165,
          "trades": 5675,
          "taker_buy_base": 523518.0,
          "taker_buy_quote": 140466.16639
        },
        {
          "timestamp": 1755014400000,
          "datetime": "2025-08-12T16:00:00",
          "open": 0.276,
          "high": 0.2804,
          "low": 0.2743,
          "close": 0.2792,
          "volume": 839285.0,
          "close_time": 1755028799999,
          "quote_volume": 233121.59433,
          "trades": 3436,
          "taker_buy_base": 419582.7,
          "taker_buy_quote": 116469.98855
        },
        {
          "timestamp": 1755028800000,
          "datetime": "2025-08-12T20:00:00",
          "open": 0.2793,
          "high": 0.2819,
          "low": 0.2752,
          "close": 0.2759,
          "volume": 648159.1,
          "close_time": 1755043199999,
          "quote_volume": 180390.11868,
          "trades": 2026,
          "taker_buy_base": 364339.7,
          "taker_buy_quote": 101418.34334
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 0.2759,
          "high": 0.2788,
          "low": 0.272,
          "close": 0.2774,
          "volume": 466799.7,
          "close_time": 1755057599999,
          "quote_volume": 128421.74426,
          "trades": 2624,
          "taker_buy_base": 245168.0,
          "taker_buy_quote": 67512.76569
        },
        {
          "timestamp": 1755057600000,
          "datetime": "2025-08-13T04:00:00",
          "open": 0.2773,
          "high": 0.2795,
          "low": 0.2726,
          "close": 0.2775,
          "volume": 607033.1,
          "close_time": 1755071999999,
          "quote_volume": 167681.02974,
          "trades": 2995,
          "taker_buy_base": 283221.4,
          "taker_buy_quote": 78430.48628
        },
        {
          "timestamp": 1755072000000,
          "datetime": "2025-08-13T08:00:00",
          "open": 0.2774,
          "high": 0.284,
          "low": 0.277,
          "close": 0.2833,
          "volume": 850120.8,
          "close_time": 1755086399999,
          "quote_volume": 238621.31468,
          "trades": 3436,
          "taker_buy_base": 528353.9,
          "taker_buy_quote": 148271.99948
        },
        {
          "timestamp": 1755086400000,
          "datetime": "2025-08-13T12:00:00",
          "open": 0.2833,
          "high": 0.2842,
          "low": 0.2767,
          "close": 0.2808,
          "volume": 883261.1,
          "close_time": 1755100799999,
          "quote_volume": 247717.87959,
          "trades": 4577,
          "taker_buy_base": 402293.8,
          "taker_buy_quote": 112912.25627
        },
        {
          "timestamp": 1755100800000,
          "datetime": "2025-08-13T16:00:00",
          "open": 0.2808,
          "high": 0.2836,
          "low": 0.2779,
          "close": 0.2816,
          "volume": 510817.7,
          "close_time": 1755115199999,
          "quote_volume": 143689.68768,
          "trades": 2006,
          "taker_buy_base": 270076.8,
          "taker_buy_quote": 76062.32572
        },
        {
          "timestamp": 1755115200000,
          "datetime": "2025-08-13T20:00:00",
          "open": 0.2816,
          "high": 0.2829,
          "low": 0.2787,
          "close": 0.2796,
          "volume": 545619.3,
          "close_time": 1755129599999,
          "quote_volume": 153195.53368,
          "trades": 2664,
          "taker_buy_base": 284823.2,
          "taker_buy_quote": 79987.91181
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 0.2796,
          "high": 0.286,
          "low": 0.278,
          "close": 0.2842,
          "volume": 446511.9,
          "close_time": 1755143999999,
          "quote_volume": 126135.39997,
          "trades": 2479,
          "taker_buy_base": 240902.1,
          "taker_buy_quote": 68061.57372
        },
        {
          "timestamp": 1755144000000,
          "datetime": "2025-08-14T04:00:00",
          "open": 0.2841,
          "high": 0.2846,
          "low": 0.2743,
          "close": 0.2756,
          "volume": 538604.3,
          "close_time": 1755158399999,
          "quote_volume": 149817.2421,
          "trades": 2063,
          "taker_buy_base": 234927.2,
          "taker_buy_quote": 65541.23043
        },
        {
          "timestamp": 1755158400000,
          "datetime": "2025-08-14T08:00:00",
          "open": 0.2758,
          "high": 0.2761,
          "low": 0.2705,
          "close": 0.2757,
          "volume": 664278.4,
          "close_time": 1755172799999,
          "quote_volume": 181450.70751,
          "trades": 2717,
          "taker_buy_base": 261574.3,
          "taker_buy_quote": 71552.83252
        },
        {
          "timestamp": 1755172800000,
          "datetime": "2025-08-14T12:00:00",
          "open": 0.2754,
          "high": 0.2773,
          "low": 0.2504,
          "close": 0.2562,
          "volume": 3489185.4,
          "close_time": 1755187199999,
          "quote_volume": 907302.07283,
          "trades": 11220,
          "taker_buy_base": 1356111.1,
          "taker_buy_quote": 352259.11351
        },
        {
          "timestamp": 1755187200000,
          "datetime": "2025-08-14T16:00:00",
          "open": 0.256,
          "high": 0.2576,
          "low": 0.2505,
          "close": 0.2535,
          "volume": 1010893.6,
          "close_time": 1755201599999,
          "quote_volume": 256627.02727,
          "trades": 5271,
          "taker_buy_base": 446184.1,
          "taker_buy_quote": 113279.35977
        },
        {
          "timestamp": 1755201600000,
          "datetime": "2025-08-14T20:00:00",
          "open": 0.2535,
          "high": 0.2537,
          "low": 0.246,
          "close": 0.2519,
          "volume": 604993.5,
          "close_time": 1755215999999,
          "quote_volume": 151532.47034,
          "trades": 3285,
          "taker_buy_base": 238005.0,
          "taker_buy_quote": 59674.20622
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 0.252,
          "high": 0.2562,
          "low": 0.2496,
          "close": 0.2549,
          "volume": 358217.3,
          "close_time": 1755230399999,
          "quote_volume": 90501.81591,
          "trades": 1764,
          "taker_buy_base": 192451.6,
          "taker_buy_quote": 48644.2503
        },
        {
          "timestamp": 1755230400000,
          "datetime": "2025-08-15T04:00:00",
          "open": 0.2549,
          "high": 0.2605,
          "low": 0.2543,
          "close": 0.2596,
          "volume": 448794.3,
          "close_time": 1755244799999,
          "quote_volume": 115839.52265,
          "trades": 1645,
          "taker_buy_base": 195824.5,
          "taker_buy_quote": 50605.49536
        },
        {
          "timestamp": 1755244800000,
          "datetime": "2025-08-15T08:00:00",
          "open": 0.2599,
          "high": 0.2611,
          "low": 0.2554,
          "close": 0.2576,
          "volume": 341895.6,
          "close_time": 1755259199999,
          "quote_volume": 88239.16943,
          "trades": 1477,
          "taker_buy_base": 145300.0,
          "taker_buy_quote": 37558.83722
        },
        {
          "timestamp": 1755259200000,
          "datetime": "2025-08-15T12:00:00",
          "open": 0.2575,
          "high": 0.2619,
          "low": 0.2455,
          "close": 0.248,
          "volume": 1181960.2,
          "close_time": 1755273599999,
          "quote_volume": 298988.37457,
          "trades": 4981,
          "taker_buy_base": 516415.8,
          "taker_buy_quote": 131066.38733
        },
        {
          "timestamp": 1755273600000,
          "datetime": "2025-08-15T16:00:00",
          "open": 0.2483,
          "high": 0.2533,
          "low": 0.2458,
          "close": 0.2486,
          "volume": 656204.1,
          "close_time": 1755287999999,
          "quote_volume": 163672.10169,
          "trades": 3160,
          "taker_buy_base": 298136.4,
          "taker_buy_quote": 74445.59575
        },
        {
          "timestamp": 1755288000000,
          "datetime": "2025-08-15T20:00:00",
          "open": 0.2488,
          "high": 0.2582,
          "low": 0.2476,
          "close": 0.2553,
          "volume": 388771.9,
          "close_time": 1755302399999,
          "quote_volume": 98358.44545,
          "trades": 1679,
          "taker_buy_base": 177294.3,
          "taker_buy_quote": 44927.78542
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 0.2555,
          "high": 0.2586,
          "low": 0.2549,
          "close": 0.256,
          "volume": 194244.1,
          "close_time": 1755316799999,
          "quote_volume": 49810.44491,
          "trades": 874,
          "taker_buy_base": 70267.5,
          "taker_buy_quote": 18030.29913
        },
        {
          "timestamp": 1755316800000,
          "datetime": "2025-08-16T04:00:00",
          "open": 0.2558,
          "high": 0.2575,
          "low": 0.2533,
          "close": 0.2546,
          "volume": 174737.3,
          "close_time": 1755331199999,
          "quote_volume": 44593.31659,
          "trades": 722,
          "taker_buy_base": 79332.5,
          "taker_buy_quote": 20245.86848
        },
        {
          "timestamp": 1755331200000,
          "datetime": "2025-08-16T08:00:00",
          "open": 0.2547,
          "high": 0.2548,
          "low": 0.25,
          "close": 0.2513,
          "volume": 357740.0,
          "close_time": 1755345599999,
          "quote_volume": 90256.21555,
          "trades": 1393,
          "taker_buy_base": 174907.2,
          "taker_buy_quote": 44172.59225
        },
        {
          "timestamp": 1755345600000,
          "datetime": "2025-08-16T12:00:00",
          "open": 0.2513,
          "high": 0.257,
          "low": 0.2505,
          "close": 0.2562,
          "volume": 299379.0,
          "close_time": 1755359999999,
          "quote_volume": 75803.72516,
          "trades": 1456,
          "taker_buy_base": 162341.7,
          "taker_buy_quote": 41140.77636
        },
        {
          "timestamp": 1755360000000,
          "datetime": "2025-08-16T16:00:00",
          "open": 0.256,
          "high": 0.2569,
          "low": 0.2538,
          "close": 0.255,
          "volume": 245895.8,
          "close_time": 1755374399999,
          "quote_volume": 62877.20796,
          "trades": 968,
          "taker_buy_base": 107330.4,
          "taker_buy_quote": 27455.21683
        },
        {
          "timestamp": 1755374400000,
          "datetime": "2025-08-16T20:00:00",
          "open": 0.2549,
          "high": 0.2582,
          "low": 0.2546,
          "close": 0.2573,
          "volume": 153873.4,
          "close_time": 1755388799999,
          "quote_volume": 39467.72999,
          "trades": 614,
          "taker_buy_base": 96837.4,
          "taker_buy_quote": 24840.76539
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 0.2572,
          "high": 0.2584,
          "low": 0.255,
          "close": 0.2578,
          "volume": 126216.1,
          "close_time": 1755403199999,
          "quote_volume": 32386.25441,
          "trades": 530,
          "taker_buy_base": 54848.9,
          "taker_buy_quote": 14092.74449
        },
        {
          "timestamp": 1755403200000,
          "datetime": "2025-08-17T04:00:00",
          "open": 0.2577,
          "high": 0.2584,
          "low": 0.2559,
          "close": 0.2571,
          "volume": 141965.3,
          "close_time": 1755417599999,
          "quote_volume": 36503.9818,
          "trades": 555,
          "taker_buy_base": 60918.5,
          "taker_buy_quote": 15671.69689
        },
        {
          "timestamp": 1755417600000,
          "datetime": "2025-08-17T08:00:00",
          "open": 0.2572,
          "high": 0.2595,
          "low": 0.2565,
          "close": 0.2587,
          "volume": 157979.7,
          "close_time": 1755431999999,
          "quote_volume": 40786.87587,
          "trades": 617,
          "taker_buy_base": 76756.2,
          "taker_buy_quote": 19818.22684
        },
        {
          "timestamp": 1755432000000,
          "datetime": "2025-08-17T12:00:00",
          "open": 0.2586,
          "high": 0.2597,
          "low": 0.2561,
          "close": 0.2597,
          "volume": 247992.9,
          "close_time": 1755446399999,
          "quote_volume": 63909.69801,
          "trades": 727,
          "taker_buy_base": 116164.0,
          "taker_buy_quote": 29957.22686
        },
        {
          "timestamp": 1755446400000,
          "datetime": "2025-08-17T16:00:00",
          "open": 0.2598,
          "high": 0.2604,
          "low": 0.2527,
          "close": 0.2559,
          "volume": 503013.4,
          "close_time": 1755460799999,
          "quote_volume": 129064.15457,
          "trades": 1981,
          "taker_buy_base": 188996.0,
          "taker_buy_quote": 48435.22561
        },
        {
          "timestamp": 1755460800000,
          "datetime": "2025-08-17T20:00:00",
          "open": 0.2557,
          "high": 0.259,
          "low": 0.2555,
          "close": 0.2561,
          "volume": 271394.7,
          "close_time": 1755475199999,
          "quote_volume": 69744.54346,
          "trades": 738,
          "taker_buy_base": 157225.6,
          "taker_buy_quote": 40403.2478
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 0.2561,
          "high": 0.2567,
          "low": 0.2427,
          "close": 0.2462,
          "volume": 704483.0,
          "close_time": 1755489599999,
          "quote_volume": 175654.02773,
          "trades": 2470,
          "taker_buy_base": 250254.8,
          "taker_buy_quote": 62504.73148
        },
        {
          "timestamp": 1755489600000,
          "datetime": "2025-08-18T04:00:00",
          "open": 0.2461,
          "high": 0.2508,
          "low": 0.2432,
          "close": 0.247,
          "volume": 316810.1,
          "close_time": 1755503999999,
          "quote_volume": 78047.64708,
          "trades": 1246,
          "taker_buy_base": 154780.9,
          "taker_buy_quote": 38164.53302
        },
        {
          "timestamp": 1755504000000,
          "datetime": "2025-08-18T08:00:00",
          "open": 0.2471,
          "high": 0.2484,
          "low": 0.2435,
          "close": 0.2461,
          "volume": 463128.0,
          "close_time": 1755518399999,
          "quote_volume": 113815.32927,
          "trades": 1169,
          "taker_buy_base": 228970.5,
          "taker_buy_quote": 56388.18633
        },
        {
          "timestamp": 1755518400000,
          "datetime": "2025-08-18T12:00:00",
          "open": 0.2459,
          "high": 0.2483,
          "low": 0.243,
          "close": 0.2459,
          "volume": 356810.8,
          "close_time": 1755532799999,
          "quote_volume": 87649.50668,
          "trades": 1171,
          "taker_buy_base": 173873.8,
          "taker_buy_quote": 42750.60798
        },
        {
          "timestamp": 1755532800000,
          "datetime": "2025-08-18T16:00:00",
          "open": 0.2458,
          "high": 0.2479,
          "low": 0.2433,
          "close": 0.2461,
          "volume": 237809.4,
          "close_time": 1755547199999,
          "quote_volume": 58518.47808,
          "trades": 944,
          "taker_buy_base": 115266.3,
          "taker_buy_quote": 28351.79492
        },
        {
          "timestamp": 1755547200000,
          "datetime": "2025-08-18T20:00:00",
          "open": 0.2458,
          "high": 0.2486,
          "low": 0.244,
          "close": 0.2444,
          "volume": 120554.0,
          "close_time": 1755561599999,
          "quote_volume": 29683.77967,
          "trades": 593,
          "taker_buy_base": 59804.6,
          "taker_buy_quote": 14741.74097
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 0.2446,
          "high": 0.2478,
          "low": 0.2355,
          "close": 0.2382,
          "volume": 771415.7,
          "close_time": 1755575999999,
          "quote_volume": 185198.44578,
          "trades": 1680,
          "taker_buy_base": 142341.0,
          "taker_buy_quote": 34176.22345
        },
        {
          "timestamp": 1755576000000,
          "datetime": "2025-08-19T04:00:00",
          "open": 0.2382,
          "high": 0.2415,
          "low": 0.2356,
          "close": 0.2384,
          "volume": 341444.7,
          "close_time": 1755590399999,
          "quote_volume": 81277.4672,
          "trades": 920,
          "taker_buy_base": 119156.4,
          "taker_buy_quote": 28414.43685
        },
        {
          "timestamp": 1755590400000,
          "datetime": "2025-08-19T08:00:00",
          "open": 0.2388,
          "high": 0.244,
          "low": 0.237,
          "close": 0.244,
          "volume": 283957.1,
          "close_time": 1755604799999,
          "quote_volume": 68466.59753,
          "trades": 797,
          "taker_buy_base": 155192.7,
          "taker_buy_quote": 37391.04791
        },
        {
          "timestamp": 1755604800000,
          "datetime": "2025-08-19T12:00:00",
          "open": 0.2441,
          "high": 0.2443,
          "low": 0.2361,
          "close": 0.2385,
          "volume": 620329.0,
          "close_time": 1755619199999,
          "quote_volume": 148721.64657,
          "trades": 1690,
          "taker_buy_base": 237882.4,
          "taker_buy_quote": 57193.43556
        },
        {
          "timestamp": 1755619200000,
          "datetime": "2025-08-19T16:00:00",
          "open": 0.2386,
          "high": 0.2388,
          "low": 0.2336,
          "close": 0.2369,
          "volume": 608754.6,
          "close_time": 1755633599999,
          "quote_volume": 144114.77384,
          "trades": 1865,
          "taker_buy_base": 172458.9,
          "taker_buy_quote": 40833.8317
        },
        {
          "timestamp": 1755633600000,
          "datetime": "2025-08-19T20:00:00",
          "open": 0.2368,
          "high": 0.2398,
          "low": 0.2352,
          "close": 0.2358,
          "volume": 191569.6,
          "close_time": 1755647999999,
          "quote_volume": 45553.54356,
          "trades": 850,
          "taker_buy_base": 98230.6,
          "taker_buy_quote": 23365.64822
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 0.2357,
          "high": 0.2388,
          "low": 0.2338,
          "close": 0.237,
          "volume": 174874.5,
          "close_time": 1755662399999,
          "quote_volume": 41399.21522,
          "trades": 1024,
          "taker_buy_base": 103608.4,
          "taker_buy_quote": 24540.00316
        },
        {
          "timestamp": 1755662400000,
          "datetime": "2025-08-20T04:00:00",
          "open": 0.2372,
          "high": 0.2399,
          "low": 0.2372,
          "close": 0.2379,
          "volume": 99749.2,
          "close_time": 1755676799999,
          "quote_volume": 23804.3984,
          "trades": 499,
          "taker_buy_base": 58960.6,
          "taker_buy_quote": 14071.47353
        },
        {
          "timestamp": 1755676800000,
          "datetime": "2025-08-20T08:00:00",
          "open": 0.2379,
          "high": 0.2418,
          "low": 0.2363,
          "close": 0.2393,
          "volume": 245126.1,
          "close_time": 1755691199999,
          "quote_volume": 58781.89242,
          "trades": 919,
          "taker_buy_base": 154771.0,
          "taker_buy_quote": 37107.02628
        },
        {
          "timestamp": 1755691200000,
          "datetime": "2025-08-20T12:00:00",
          "open": 0.2397,
          "high": 0.2414,
          "low": 0.2331,
          "close": 0.2389,
          "volume": 753337.4,
          "close_time": 1755705599999,
          "quote_volume": 179784.70042,
          "trades": 2057,
          "taker_buy_base": 278133.5,
          "taker_buy_quote": 66489.9686
        },
        {
          "timestamp": 1755705600000,
          "datetime": "2025-08-20T16:00:00",
          "open": 0.2389,
          "high": 0.2419,
          "low": 0.2376,
          "close": 0.2414,
          "volume": 256000.3,
          "close_time": 1755719999999,
          "quote_volume": 61393.78591,
          "trades": 1154,
          "taker_buy_base": 122189.0,
          "taker_buy_quote": 29295.46712
        },
        {
          "timestamp": 1755720000000,
          "datetime": "2025-08-20T20:00:00",
          "open": 0.2413,
          "high": 0.2425,
          "low": 0.2401,
          "close": 0.2421,
          "volume": 394459.4,
          "close_time": 1755734399999,
          "quote_volume": 95367.8253,
          "trades": 905,
          "taker_buy_base": 108438.3,
          "taker_buy_quote": 26184.56759
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 0.242,
          "high": 0.2441,
          "low": 0.24,
          "close": 0.2413,
          "volume": 203251.5,
          "close_time": 1755748799999,
          "quote_volume": 49288.60028,
          "trades": 1022,
          "taker_buy_base": 105114.8,
          "taker_buy_quote": 25508.22332
        },
        {
          "timestamp": 1755748800000,
          "datetime": "2025-08-21T04:00:00",
          "open": 0.2413,
          "high": 0.2418,
          "low": 0.2382,
          "close": 0.2404,
          "volume": 324741.7,
          "close_time": 1755763199999,
          "quote_volume": 78018.73055,
          "trades": 1248,
          "taker_buy_base": 143737.7,
          "taker_buy_quote": 34559.94454
        },
        {
          "timestamp": 1755763200000,
          "datetime": "2025-08-21T08:00:00",
          "open": 0.2403,
          "high": 0.2405,
          "low": 0.2364,
          "close": 0.2376,
          "volume": 299282.7,
          "close_time": 1755777599999,
          "quote_volume": 71229.4792,
          "trades": 966,
          "taker_buy_base": 75702.1,
          "taker_buy_quote": 18016.78242
        },
        {
          "timestamp": 1755777600000,
          "datetime": "2025-08-21T12:00:00",
          "open": 0.2374,
          "high": 0.2386,
          "low": 0.2315,
          "close": 0.2327,
          "volume": 553399.0,
          "close_time": 1755791999999,
          "quote_volume": 130080.25769,
          "trades": 2040,
          "taker_buy_base": 212907.9,
          "taker_buy_quote": 50033.61104
        },
        {
          "timestamp": 1755792000000,
          "datetime": "2025-08-21T16:00:00",
          "open": 0.2326,
          "high": 0.2375,
          "low": 0.2325,
          "close": 0.2342,
          "volume": 291258.7,
          "close_time": 1755806399999,
          "quote_volume": 68399.7887,
          "trades": 1199,
          "taker_buy_base": 137657.7,
          "taker_buy_quote": 32341.16844
        },
        {
          "timestamp": 1755806400000,
          "datetime": "2025-08-21T20:00:00",
          "open": 0.2341,
          "high": 0.2367,
          "low": 0.2327,
          "close": 0.2336,
          "volume": 122730.4,
          "close_time": 1755820799999,
          "quote_volume": 28822.43219,
          "trades": 890,
          "taker_buy_base": 75475.2,
          "taker_buy_quote": 17729.69841
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 0.2336,
          "high": 0.235,
          "low": 0.2304,
          "close": 0.2312,
          "volume": 166442.3,
          "close_time": 1755835199999,
          "quote_volume": 38731.38221,
          "trades": 968,
          "taker_buy_base": 87195.6,
          "taker_buy_quote": 20315.21552
        },
        {
          "timestamp": 1755835200000,
          "datetime": "2025-08-22T04:00:00",
          "open": 0.2313,
          "high": 0.2339,
          "low": 0.231,
          "close": 0.2332,
          "volume": 132958.9,
          "close_time": 1755849599999,
          "quote_volume": 30892.30068,
          "trades": 864,
          "taker_buy_base": 60080.0,
          "taker_buy_quote": 13968.27834
        },
        {
          "timestamp": 1755849600000,
          "datetime": "2025-08-22T08:00:00",
          "open": 0.233,
          "high": 0.2343,
          "low": 0.2274,
          "close": 0.2278,
          "volume": 608393.5,
          "close_time": 1755863999999,
          "quote_volume": 139950.8514,
          "trades": 1068,
          "taker_buy_base": 316518.8,
          "taker_buy_quote": 72823.92104
        },
        {
          "timestamp": 1755864000000,
          "datetime": "2025-08-22T12:00:00",
          "open": 0.2279,
          "high": 0.2429,
          "low": 0.2217,
          "close": 0.2404,
          "volume": 2379779.4,
          "close_time": 1755878399999,
          "quote_volume": 551857.20742,
          "trades": 5187,
          "taker_buy_base": 1284783.7,
          "taker_buy_quote": 297304.64052
        },
        {
          "timestamp": 1755878400000,
          "datetime": "2025-08-22T16:00:00",
          "open": 0.2407,
          "high": 0.2499,
          "low": 0.2406,
          "close": 0.2492,
          "volume": 812806.3,
          "close_time": 1755892799999,
          "quote_volume": 199047.90573,
          "trades": 2514,
          "taker_buy_base": 591234.7,
          "taker_buy_quote": 144368.8616
        },
        {
          "timestamp": 1755892800000,
          "datetime": "2025-08-22T20:00:00",
          "open": 0.2493,
          "high": 0.2533,
          "low": 0.2489,
          "close": 0.2524,
          "volume": 530144.8,
          "close_time": 1755907199999,
          "quote_volume": 132674.65929,
          "trades": 1540,
          "taker_buy_base": 253067.7,
          "taker_buy_quote": 63348.39376
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 0.2526,
          "high": 0.254,
          "low": 0.2443,
          "close": 0.246,
          "volume": 298287.5,
          "close_time": 1755921599999,
          "quote_volume": 74238.06187,
          "trades": 1473,
          "taker_buy_base": 163193.6,
          "taker_buy_quote": 40586.85428
        },
        {
          "timestamp": 1755921600000,
          "datetime": "2025-08-23T04:00:00",
          "open": 0.2459,
          "high": 0.2531,
          "low": 0.2455,
          "close": 0.2475,
          "volume": 440502.3,
          "close_time": 1755935999999,
          "quote_volume": 110754.11845,
          "trades": 1089,
          "taker_buy_base": 134864.8,
          "taker_buy_quote": 33781.07387
        },
        {
          "timestamp": 1755936000000,
          "datetime": "2025-08-23T08:00:00",
          "open": 0.2477,
          "high": 0.2502,
          "low": 0.2454,
          "close": 0.2461,
          "volume": 326032.7,
          "close_time": 1755950399999,
          "quote_volume": 80983.39128,
          "trades": 965,
          "taker_buy_base": 173636.4,
          "taker_buy_quote": 43170.53768
        },
        {
          "timestamp": 1755950400000,
          "datetime": "2025-08-23T12:00:00",
          "open": 0.2459,
          "high": 0.249,
          "low": 0.2448,
          "close": 0.2479,
          "volume": 278776.8,
          "close_time": 1755964799999,
          "quote_volume": 68807.31983,
          "trades": 1017,
          "taker_buy_base": 159133.7,
          "taker_buy_quote": 39332.19623
        },
        {
          "timestamp": 1755964800000,
          "datetime": "2025-08-23T16:00:00",
          "open": 0.248,
          "high": 0.2491,
          "low": 0.2462,
          "close": 0.2488,
          "volume": 195873.5,
          "close_time": 1755979199999,
          "quote_volume": 48533.21037,
          "trades": 557,
          "taker_buy_base": 63314.3,
          "taker_buy_quote": 15695.16164
        },
        {
          "timestamp": 1755979200000,
          "datetime": "2025-08-23T20:00:00",
          "open": 0.2486,
          "high": 0.249,
          "low": 0.2469,
          "close": 0.2485,
          "volume": 112613.3,
          "close_time": 1755993599999,
          "quote_volume": 27897.91958,
          "trades": 356,
          "taker_buy_base": 57422.0,
          "taker_buy_quote": 14219.98652
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 0.2484,
          "high": 0.2491,
          "low": 0.2448,
          "close": 0.2461,
          "volume": 470087.9,
          "close_time": 1756007999999,
          "quote_volume": 115784.85055,
          "trades": 1643,
          "taker_buy_base": 254735.8,
          "taker_buy_quote": 62699.31998
        },
        {
          "timestamp": 1756008000000,
          "datetime": "2025-08-24T04:00:00",
          "open": 0.2462,
          "high": 0.2469,
          "low": 0.2338,
          "close": 0.2377,
          "volume": 1194137.1,
          "close_time": 1756022399999,
          "quote_volume": 285669.10173,
          "trades": 2785,
          "taker_buy_base": 496645.9,
          "taker_buy_quote": 118733.94339
        },
        {
          "timestamp": 1756022400000,
          "datetime": "2025-08-24T08:00:00",
          "open": 0.2379,
          "high": 0.2392,
          "low": 0.2332,
          "close": 0.2347,
          "volume": 438562.9,
          "close_time": 1756036799999,
          "quote_volume": 103421.9935,
          "trades": 1206,
          "taker_buy_base": 130824.1,
          "taker_buy_quote": 30921.6034
        },
        {
          "timestamp": 1756036800000,
          "datetime": "2025-08-24T12:00:00",
          "open": 0.2348,
          "high": 0.2401,
          "low": 0.234,
          "close": 0.2372,
          "volume": 263894.7,
          "close_time": 1756051199999,
          "quote_volume": 62592.83943,
          "trades": 990,
          "taker_buy_base": 125394.0,
          "taker_buy_quote": 29769.93436
        },
        {
          "timestamp": 1756051200000,
          "datetime": "2025-08-24T16:00:00",
          "open": 0.237,
          "high": 0.2467,
          "low": 0.2335,
          "close": 0.239,
          "volume": 1236680.2,
          "close_time": 1756065599999,
          "quote_volume": 295747.05106,
          "trades": 3395,
          "taker_buy_base": 580963.1,
          "taker_buy_quote": 138920.70938
        },
        {
          "timestamp": 1756065600000,
          "datetime": "2025-08-24T20:00:00",
          "open": 0.239,
          "high": 0.2399,
          "low": 0.2332,
          "close": 0.236,
          "volume": 377373.1,
          "close_time": 1756079999999,
          "quote_volume": 89151.86947,
          "trades": 1763,
          "taker_buy_base": 181605.1,
          "taker_buy_quote": 42910.56745
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 0.236,
          "high": 0.2384,
          "low": 0.2309,
          "close": 0.2366,
          "volume": 159761.8,
          "close_time": 1756094399999,
          "quote_volume": 37534.1482,
          "trades": 1354,
          "taker_buy_base": 77065.2,
          "taker_buy_quote": 18104.95796
        },
        {
          "timestamp": 1756094400000,
          "datetime": "2025-08-25T04:00:00",
          "open": 0.2367,
          "high": 0.2372,
          "low": 0.2262,
          "close": 0.2273,
          "volume": 302940.9,
          "close_time": 1756108799999,
          "quote_volume": 70235.04902,
          "trades": 1474,
          "taker_buy_base": 166351.5,
          "taker_buy_quote": 38627.96458
        },
        {
          "timestamp": 1756108800000,
          "datetime": "2025-08-25T08:00:00",
          "open": 0.2274,
          "high": 0.231,
          "low": 0.2253,
          "close": 0.2293,
          "volume": 466393.0,
          "close_time": 1756123199999,
          "quote_volume": 106648.21598,
          "trades": 1459,
          "taker_buy_base": 220069.0,
          "taker_buy_quote": 50296.12005
        },
        {
          "timestamp": 1756123200000,
          "datetime": "2025-08-25T12:00:00",
          "open": 0.229,
          "high": 0.235,
          "low": 0.2271,
          "close": 0.2277,
          "volume": 853801.7,
          "close_time": 1756137599999,
          "quote_volume": 197089.91211,
          "trades": 1960,
          "taker_buy_base": 308629.8,
          "taker_buy_quote": 71222.93232
        },
        {
          "timestamp": 1756137600000,
          "datetime": "2025-08-25T16:00:00",
          "open": 0.2278,
          "high": 0.2299,
          "low": 0.2222,
          "close": 0.2229,
          "volume": 478402.2,
          "close_time": 1756151999999,
          "quote_volume": 108232.12003,
          "trades": 1461,
          "taker_buy_base": 212107.5,
          "taker_buy_quote": 48045.47167
        },
        {
          "timestamp": 1756152000000,
          "datetime": "2025-08-25T20:00:00",
          "open": 0.2229,
          "high": 0.2237,
          "low": 0.2143,
          "close": 0.2192,
          "volume": 766823.5,
          "close_time": 1756166399999,
          "quote_volume": 167497.27797,
          "trades": 2295,
          "taker_buy_base": 365446.7,
          "taker_buy_quote": 79814.5309
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 0.2194,
          "high": 0.2239,
          "low": 0.2178,
          "close": 0.2213,
          "volume": 169848.7,
          "close_time": 1756180799999,
          "quote_volume": 37526.42138,
          "trades": 997,
          "taker_buy_base": 93692.8,
          "taker_buy_quote": 20734.88844
        },
        {
          "timestamp": 1756180800000,
          "datetime": "2025-08-26T04:00:00",
          "open": 0.2215,
          "high": 0.2266,
          "low": 0.2211,
          "close": 0.2237,
          "volume": 560458.1,
          "close_time": 1756195199999,
          "quote_volume": 125099.6314,
          "trades": 1359,
          "taker_buy_base": 222395.7,
          "taker_buy_quote": 49678.67449
        },
        {
          "timestamp": 1756195200000,
          "datetime": "2025-08-26T08:00:00",
          "open": 0.2236,
          "high": 0.2252,
          "low": 0.2213,
          "close": 0.2224,
          "volume": 232395.8,
          "close_time": 1756209599999,
          "quote_volume": 51992.29729,
          "trades": 940,
          "taker_buy_base": 79670.6,
          "taker_buy_quote": 17812.68052
        },
        {
          "timestamp": 1756209600000,
          "datetime": "2025-08-26T12:00:00",
          "open": 0.2223,
          "high": 0.2285,
          "low": 0.2211,
          "close": 0.2257,
          "volume": 373081.9,
          "close_time": 1756223999999,
          "quote_volume": 84035.18395,
          "trades": 1768,
          "taker_buy_base": 189696.6,
          "taker_buy_quote": 42718.02033
        },
        {
          "timestamp": 1756224000000,
          "datetime": "2025-08-26T16:00:00",
          "open": 0.2257,
          "high": 0.231,
          "low": 0.2247,
          "close": 0.2307,
          "volume": 215138.9,
          "close_time": 1756238399999,
          "quote_volume": 49164.02429,
          "trades": 1140,
          "taker_buy_base": 113825.1,
          "taker_buy_quote": 26011.32729
        },
        {
          "timestamp": 1756238400000,
          "datetime": "2025-08-26T20:00:00",
          "open": 0.2306,
          "high": 0.2315,
          "low": 0.2293,
          "close": 0.2302,
          "volume": 240369.6,
          "close_time": 1756252799999,
          "quote_volume": 55392.02734,
          "trades": 608,
          "taker_buy_base": 152695.4,
          "taker_buy_quote": 35206.60676
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 0.2302,
          "high": 0.2346,
          "low": 0.23,
          "close": 0.232,
          "volume": 307887.5,
          "close_time": 1756267199999,
          "quote_volume": 71496.61242,
          "trades": 1072,
          "taker_buy_base": 173570.1,
          "taker_buy_quote": 40307.87762
        },
        {
          "timestamp": 1756267200000,
          "datetime": "2025-08-27T04:00:00",
          "open": 0.2318,
          "high": 0.2337,
          "low": 0.2282,
          "close": 0.2293,
          "volume": 246768.9,
          "close_time": 1756281599999,
          "quote_volume": 57063.57072,
          "trades": 696,
          "taker_buy_base": 92500.1,
          "taker_buy_quote": 21372.4583
        },
        {
          "timestamp": 1756281600000,
          "datetime": "2025-08-27T08:00:00",
          "open": 0.2295,
          "high": 0.2344,
          "low": 0.2284,
          "close": 0.2344,
          "volume": 241291.5,
          "close_time": 1756295999999,
          "quote_volume": 55760.40543,
          "trades": 693,
          "taker_buy_base": 150897.1,
          "taker_buy_quote": 34892.25783
        },
        {
          "timestamp": 1756296000000,
          "datetime": "2025-08-27T12:00:00",
          "open": 0.2344,
          "high": 0.2493,
          "low": 0.2323,
          "close": 0.2354,
          "volume": 5236013.0,
          "close_time": 1756310399999,
          "quote_volume": 1257694.90294,
          "trades": 9551,
          "taker_buy_base": 2489241.7,
          "taker_buy_quote": 599136.20045
        },
        {
          "timestamp": 1756310400000,
          "datetime": "2025-08-27T16:00:00",
          "open": 0.2354,
          "high": 0.2356,
          "low": 0.2288,
          "close": 0.2307,
          "volume": 850954.8,
          "close_time": 1756324799999,
          "quote_volume": 197268.79627,
          "trades": 1688,
          "taker_buy_base": 372002.7,
          "taker_buy_quote": 86438.49516
        },
        {
          "timestamp": 1756324800000,
          "datetime": "2025-08-27T20:00:00",
          "open": 0.2307,
          "high": 0.2338,
          "low": 0.2271,
          "close": 0.2294,
          "volume": 670543.7,
          "close_time": 1756339199999,
          "quote_volume": 154440.23137,
          "trades": 1720,
          "taker_buy_base": 350698.8,
          "taker_buy_quote": 80786.1587
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 0.2295,
          "high": 0.23,
          "low": 0.2263,
          "close": 0.2293,
          "volume": 235210.8,
          "close_time": 1756353599999,
          "quote_volume": 53629.50215,
          "trades": 1167,
          "taker_buy_base": 102034.5,
          "taker_buy_quote": 23284.25457
        },
        {
          "timestamp": 1756353600000,
          "datetime": "2025-08-28T04:00:00",
          "open": 0.2293,
          "high": 0.2321,
          "low": 0.2291,
          "close": 0.2313,
          "volume": 159129.7,
          "close_time": 1756367999999,
          "quote_volume": 36754.04843,
          "trades": 826,
          "taker_buy_base": 60962.1,
          "taker_buy_quote": 14072.46983
        },
        {
          "timestamp": 1756368000000,
          "datetime": "2025-08-28T08:00:00",
          "open": 0.2314,
          "high": 0.2332,
          "low": 0.2304,
          "close": 0.2318,
          "volume": 351995.9,
          "close_time": 1756382399999,
          "quote_volume": 81619.49247,
          "trades": 781,
          "taker_buy_base": 201768.4,
          "taker_buy_quote": 46835.85428
        },
        {
          "timestamp": 1756382400000,
          "datetime": "2025-08-28T12:00:00",
          "open": 0.2319,
          "high": 0.2357,
          "low": 0.2317,
          "close": 0.2331,
          "volume": 420603.9,
          "close_time": 1756396799999,
          "quote_volume": 98262.09527,
          "trades": 1394,
          "taker_buy_base": 210567.5,
          "taker_buy_quote": 49192.00659
        },
        {
          "timestamp": 1756396800000,
          "datetime": "2025-08-28T16:00:00",
          "open": 0.2334,
          "high": 0.2342,
          "low": 0.2278,
          "close": 0.2287,
          "volume": 498895.3,
          "close_time": 1756411199999,
          "quote_volume": 115226.28646,
          "trades": 1047,
          "taker_buy_base": 135415.9,
          "taker_buy_quote": 31287.53653
        },
        {
          "timestamp": 1756411200000,
          "datetime": "2025-08-28T20:00:00",
          "open": 0.2284,
          "high": 0.2334,
          "low": 0.2281,
          "close": 0.2333,
          "volume": 123365.3,
          "close_time": 1756425599999,
          "quote_volume": 28538.97222,
          "trades": 540,
          "taker_buy_base": 75124.5,
          "taker_buy_quote": 17343.92282
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 0.233,
          "high": 0.2374,
          "low": 0.2295,
          "close": 0.2309,
          "volume": 372691.1,
          "close_time": 1756439999999,
          "quote_volume": 87056.88443,
          "trades": 1407,
          "taker_buy_base": 192314.7,
          "taker_buy_quote": 45036.62584
        },
        {
          "timestamp": 1756440000000,
          "datetime": "2025-08-29T04:00:00",
          "open": 0.2307,
          "high": 0.231,
          "low": 0.2231,
          "close": 0.2236,
          "volume": 506028.2,
          "close_time": 1756454399999,
          "quote_volume": 114620.49197,
          "trades": 1513,
          "taker_buy_base": 216763.8,
          "taker_buy_quote": 49223.84332
        },
        {
          "timestamp": 1756454400000,
          "datetime": "2025-08-29T08:00:00",
          "open": 0.2236,
          "high": 0.2242,
          "low": 0.2175,
          "close": 0.2198,
          "volume": 544770.0,
          "close_time": 1756468799999,
          "quote_volume": 120228.77515,
          "trades": 1365,
          "taker_buy_base": 227469.0,
          "taker_buy_quote": 50230.6462
        },
        {
          "timestamp": 1756468800000,
          "datetime": "2025-08-29T12:00:00",
          "open": 0.2199,
          "high": 0.2268,
          "low": 0.2162,
          "close": 0.2186,
          "volume": 626607.0,
          "close_time": 1756483199999,
          "quote_volume": 138654.95888,
          "trades": 1861,
          "taker_buy_base": 295920.1,
          "taker_buy_quote": 65538.86948
        },
        {
          "timestamp": 1756483200000,
          "datetime": "2025-08-29T16:00:00",
          "open": 0.2185,
          "high": 0.2194,
          "low": 0.2082,
          "close": 0.2131,
          "volume": 1212405.8,
          "close_time": 1756497599999,
          "quote_volume": 258892.6262,
          "trades": 2641,
          "taker_buy_base": 456744.1,
          "taker_buy_quote": 97548.26146
        },
        {
          "timestamp": 1756497600000,
          "datetime": "2025-08-29T20:00:00",
          "open": 0.2132,
          "high": 0.2148,
          "low": 0.2099,
          "close": 0.2136,
          "volume": 287176.2,
          "close_time": 1756511999999,
          "quote_volume": 61184.16992,
          "trades": 896,
          "taker_buy_base": 126558.2,
          "taker_buy_quote": 26946.59331
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 0.2138,
          "high": 0.2178,
          "low": 0.2116,
          "close": 0.2167,
          "volume": 171987.1,
          "close_time": 1756526399999,
          "quote_volume": 36862.77628,
          "trades": 828,
          "taker_buy_base": 62006.1,
          "taker_buy_quote": 13317.28522
        },
        {
          "timestamp": 1756526400000,
          "datetime": "2025-08-30T04:00:00",
          "open": 0.2169,
          "high": 0.2173,
          "low": 0.2154,
          "close": 0.2161,
          "volume": 286698.4,
          "close_time": 1756540799999,
          "quote_volume": 61978.89484,
          "trades": 657,
          "taker_buy_base": 149368.5,
          "taker_buy_quote": 32280.93762
        },
        {
          "timestamp": 1756540800000,
          "datetime": "2025-08-30T08:00:00",
          "open": 0.2163,
          "high": 0.2178,
          "low": 0.2148,
          "close": 0.2177,
          "volume": 336391.9,
          "close_time": 1756555199999,
          "quote_volume": 72779.27141,
          "trades": 887,
          "taker_buy_base": 146245.1,
          "taker_buy_quote": 31678.72883
        },
        {
          "timestamp": 1756555200000,
          "datetime": "2025-08-30T12:00:00",
          "open": 0.2176,
          "high": 0.2198,
          "low": 0.2143,
          "close": 0.2194,
          "volume": 250898.0,
          "close_time": 1756569599999,
          "quote_volume": 54374.38155,
          "trades": 984,
          "taker_buy_base": 137107.1,
          "taker_buy_quote": 29712.90267
        },
        {
          "timestamp": 1756569600000,
          "datetime": "2025-08-30T16:00:00",
          "open": 0.2194,
          "high": 0.2211,
          "low": 0.217,
          "close": 0.2188,
          "volume": 754899.6,
          "close_time": 1756583999999,
          "quote_volume": 165102.92456,
          "trades": 1433,
          "taker_buy_base": 436400.5,
          "taker_buy_quote": 95529.93835
        },
        {
          "timestamp": 1756584000000,
          "datetime": "2025-08-30T20:00:00",
          "open": 0.2189,
          "high": 0.2231,
          "low": 0.2185,
          "close": 0.2212,
          "volume": 533991.2,
          "close_time": 1756598399999,
          "quote_volume": 118189.13987,
          "trades": 1057,
          "taker_buy_base": 239108.5,
          "taker_buy_quote": 52825.79179
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 0.2214,
          "high": 0.2227,
          "low": 0.2202,
          "close": 0.222,
          "volume": 108169.3,
          "close_time": 1756612799999,
          "quote_volume": 23955.36888,
          "trades": 557,
          "taker_buy_base": 56804.1,
          "taker_buy_quote": 12585.52518
        },
        {
          "timestamp": 1756612800000,
          "datetime": "2025-08-31T04:00:00",
          "open": 0.2221,
          "high": 0.2221,
          "low": 0.2173,
          "close": 0.2175,
          "volume": 226833.7,
          "close_time": 1756627199999,
          "quote_volume": 49689.83741,
          "trades": 472,
          "taker_buy_base": 83369.0,
          "taker_buy_quote": 18238.74104
        },
        {
          "timestamp": 1756627200000,
          "datetime": "2025-08-31T08:00:00",
          "open": 0.2176,
          "high": 0.2195,
          "low": 0.2163,
          "close": 0.2182,
          "volume": 256925.8,
          "close_time": 1756641599999,
          "quote_volume": 55903.29114,
          "trades": 500,
          "taker_buy_base": 148658.1,
          "taker_buy_quote": 32381.98265
        },
        {
          "timestamp": 1756641600000,
          "datetime": "2025-08-31T12:00:00",
          "open": 0.2184,
          "high": 0.2185,
          "low": 0.2144,
          "close": 0.2164,
          "volume": 337963.0,
          "close_time": 1756655999999,
          "quote_volume": 73041.75793,
          "trades": 728,
          "taker_buy_base": 81293.7,
          "taker_buy_quote": 17568.48259
        },
        {
          "timestamp": 1756656000000,
          "datetime": "2025-08-31T16:00:00",
          "open": 0.2164,
          "high": 0.2165,
          "low": 0.2141,
          "close": 0.2141,
          "volume": 152459.8,
          "close_time": 1756670399999,
          "quote_volume": 32823.31263,
          "trades": 532,
          "taker_buy_base": 61501.5,
          "taker_buy_quote": 13258.2008
        },
        {
          "timestamp": 1756670400000,
          "datetime": "2025-08-31T20:00:00",
          "open": 0.2141,
          "high": 0.2153,
          "low": 0.2111,
          "close": 0.2116,
          "volume": 424192.1,
          "close_time": 1756684799999,
          "quote_volume": 90655.36558,
          "trades": 873,
          "taker_buy_base": 150078.2,
          "taker_buy_quote": 32047.38139
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 0.2117,
          "high": 0.2121,
          "low": 0.2056,
          "close": 0.2084,
          "volume": 395093.3,
          "close_time": 1756699199999,
          "quote_volume": 82538.73153,
          "trades": 1543,
          "taker_buy_base": 194851.6,
          "taker_buy_quote": 40784.2502
        },
        {
          "timestamp": 1756699200000,
          "datetime": "2025-09-01T04:00:00",
          "open": 0.2083,
          "high": 0.2122,
          "low": 0.2057,
          "close": 0.2122,
          "volume": 375694.3,
          "close_time": 1756713599999,
          "quote_volume": 78196.37333,
          "trades": 1191,
          "taker_buy_base": 203958.2,
          "taker_buy_quote": 42542.00581
        },
        {
          "timestamp": 1756713600000,
          "datetime": "2025-09-01T08:00:00",
          "open": 0.2123,
          "high": 0.2139,
          "low": 0.2086,
          "close": 0.209,
          "volume": 373342.1,
          "close_time": 1756727999999,
          "quote_volume": 79021.19302,
          "trades": 1232,
          "taker_buy_base": 120396.7,
          "taker_buy_quote": 25543.95004
        },
        {
          "timestamp": 1756728000000,
          "datetime": "2025-09-01T12:00:00",
          "open": 0.2091,
          "high": 0.2112,
          "low": 0.2039,
          "close": 0.2044,
          "volume": 712029.7,
          "close_time": 1756742399999,
          "quote_volume": 147382.25307,
          "trades": 1810,
          "taker_buy_base": 396074.6,
          "taker_buy_quote": 82132.0588
        },
        {
          "timestamp": 1756742400000,
          "datetime": "2025-09-01T16:00:00",
          "open": 0.2045,
          "high": 0.2054,
          "low": 0.2028,
          "close": 0.2038,
          "volume": 540979.8,
          "close_time": 1756756799999,
          "quote_volume": 110362.32711,
          "trades": 1064,
          "taker_buy_base": 292490.6,
          "taker_buy_quote": 59660.75214
        },
        {
          "timestamp": 1756756800000,
          "datetime": "2025-09-01T20:00:00",
          "open": 0.2036,
          "high": 0.2038,
          "low": 0.1966,
          "close": 0.2007,
          "volume": 1249798.0,
          "close_time": 1756771199999,
          "quote_volume": 248740.20676,
          "trades": 2272,
          "taker_buy_base": 467493.9,
          "taker_buy_quote": 93078.80293
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 0.2008,
          "high": 0.2047,
          "low": 0.1992,
          "close": 0.2045,
          "volume": 296971.7,
          "close_time": 1756785599999,
          "quote_volume": 59798.69684,
          "trades": 927,
          "taker_buy_base": 156550.3,
          "taker_buy_quote": 31569.54149
        },
        {
          "timestamp": 1756785600000,
          "datetime": "2025-09-02T04:00:00",
          "open": 0.2047,
          "high": 0.2064,
          "low": 0.2039,
          "close": 0.2045,
          "volume": 516793.8,
          "close_time": 1756799999999,
          "quote_volume": 106172.1335,
          "trades": 774,
          "taker_buy_base": 247282.2,
          "taker_buy_quote": 50749.98214
        },
        {
          "timestamp": 1756800000000,
          "datetime": "2025-09-02T08:00:00",
          "open": 0.2045,
          "high": 0.2069,
          "low": 0.2039,
          "close": 0.2041,
          "volume": 289211.5,
          "close_time": 1756814399999,
          "quote_volume": 59446.29679,
          "trades": 819,
          "taker_buy_base": 84905.9,
          "taker_buy_quote": 17457.46788
        },
        {
          "timestamp": 1756814400000,
          "datetime": "2025-09-02T12:00:00",
          "open": 0.2042,
          "high": 0.206,
          "low": 0.1989,
          "close": 0.2,
          "volume": 875930.2,
          "close_time": 1756828799999,
          "quote_volume": 177078.36804,
          "trades": 2411,
          "taker_buy_base": 382743.3,
          "taker_buy_quote": 77433.31572
        },
        {
          "timestamp": 1756828800000,
          "datetime": "2025-09-02T16:00:00",
          "open": 0.2,
          "high": 0.2034,
          "low": 0.2,
          "close": 0.2014,
          "volume": 196365.7,
          "close_time": 1756843199999,
          "quote_volume": 39597.73164,
          "trades": 1273,
          "taker_buy_base": 99945.2,
          "taker_buy_quote": 20152.98901
        },
        {
          "timestamp": 1756843200000,
          "datetime": "2025-09-02T20:00:00",
          "open": 0.2015,
          "high": 0.2069,
          "low": 0.2015,
          "close": 0.2065,
          "volume": 288820.0,
          "close_time": 1756857599999,
          "quote_volume": 59219.65045,
          "trades": 992,
          "taker_buy_base": 104850.3,
          "taker_buy_quote": 21503.82827
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 0.2066,
          "high": 0.2076,
          "low": 0.2047,
          "close": 0.2055,
          "volume": 213297.3,
          "close_time": 1756871999999,
          "quote_volume": 44017.85809,
          "trades": 748,
          "taker_buy_base": 124186.1,
          "taker_buy_quote": 25637.4998
        },
        {
          "timestamp": 1756872000000,
          "datetime": "2025-09-03T04:00:00",
          "open": 0.2056,
          "high": 0.2056,
          "low": 0.2026,
          "close": 0.204,
          "volume": 318125.8,
          "close_time": 1756886399999,
          "quote_volume": 64991.59701,
          "trades": 833,
          "taker_buy_base": 214367.1,
          "taker_buy_quote": 43811.42102
        },
        {
          "timestamp": 1756886400000,
          "datetime": "2025-09-03T08:00:00",
          "open": 0.2042,
          "high": 0.2056,
          "low": 0.2022,
          "close": 0.2047,
          "volume": 572675.9,
          "close_time": 1756900799999,
          "quote_volume": 117305.82872,
          "trades": 1161,
          "taker_buy_base": 156280.1,
          "taker_buy_quote": 31954.6231
        },
        {
          "timestamp": 1756900800000,
          "datetime": "2025-09-03T12:00:00",
          "open": 0.2047,
          "high": 0.2073,
          "low": 0.2041,
          "close": 0.2065,
          "volume": 498753.7,
          "close_time": 1756915199999,
          "quote_volume": 102692.81925,
          "trades": 1185,
          "taker_buy_base": 344380.4,
          "taker_buy_quote": 70917.28785
        },
        {
          "timestamp": 1756915200000,
          "datetime": "2025-09-03T16:00:00",
          "open": 0.2065,
          "high": 0.2072,
          "low": 0.2045,
          "close": 0.2055,
          "volume": 166539.9,
          "close_time": 1756929599999,
          "quote_volume": 34239.06208,
          "trades": 402,
          "taker_buy_base": 69784.5,
          "taker_buy_quote": 14337.53753
        },
        {
          "timestamp": 1756929600000,
          "datetime": "2025-09-03T20:00:00",
          "open": 0.2057,
          "high": 0.207,
          "low": 0.2,
          "close": 0.2052,
          "volume": 577036.8,
          "close_time": 1756943999999,
          "quote_volume": 118187.14449,
          "trades": 614,
          "taker_buy_base": 297297.7,
          "taker_buy_quote": 60806.47321
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 0.2053,
          "high": 0.2076,
          "low": 0.203,
          "close": 0.203,
          "volume": 339585.7,
          "close_time": 1756958399999,
          "quote_volume": 69953.32938,
          "trades": 597,
          "taker_buy_base": 167601.8,
          "taker_buy_quote": 34544.37387
        },
        {
          "timestamp": 1756958400000,
          "datetime": "2025-09-04T04:00:00",
          "open": 0.2032,
          "high": 0.2036,
          "low": 0.1987,
          "close": 0.2004,
          "volume": 607815.5,
          "close_time": 1756972799999,
          "quote_volume": 121964.52129,
          "trades": 903,
          "taker_buy_base": 241455.6,
          "taker_buy_quote": 48471.95463
        },
        {
          "timestamp": 1756972800000,
          "datetime": "2025-09-04T08:00:00",
          "open": 0.2005,
          "high": 0.2019,
          "low": 0.199,
          "close": 0.2007,
          "volume": 240379.7,
          "close_time": 1756987199999,
          "quote_volume": 48082.2882,
          "trades": 536,
          "taker_buy_base": 112217.5,
          "taker_buy_quote": 22449.90897
        },
        {
          "timestamp": 1756987200000,
          "datetime": "2025-09-04T12:00:00",
          "open": 0.2005,
          "high": 0.2011,
          "low": 0.1958,
          "close": 0.1982,
          "volume": 837770.1,
          "close_time": 1757001599999,
          "quote_volume": 165782.11278,
          "trades": 1157,
          "taker_buy_base": 420076.0,
          "taker_buy_quote": 83167.94957
        },
        {
          "timestamp": 1757001600000,
          "datetime": "2025-09-04T16:00:00",
          "open": 0.1982,
          "high": 0.2008,
          "low": 0.1973,
          "close": 0.1993,
          "volume": 226864.8,
          "close_time": 1757015999999,
          "quote_volume": 45207.12018,
          "trades": 693,
          "taker_buy_base": 94463.0,
          "taker_buy_quote": 18823.69469
        },
        {
          "timestamp": 1757016000000,
          "datetime": "2025-09-04T20:00:00",
          "open": 0.1993,
          "high": 0.2018,
          "low": 0.1991,
          "close": 0.1998,
          "volume": 73523.6,
          "close_time": 1757030399999,
          "quote_volume": 14741.76773,
          "trades": 325,
          "taker_buy_base": 39462.4,
          "taker_buy_quote": 7914.75592
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 0.1997,
          "high": 0.2048,
          "low": 0.1997,
          "close": 0.2047,
          "volume": 120287.3,
          "close_time": 1757044799999,
          "quote_volume": 24337.15555,
          "trades": 369,
          "taker_buy_base": 68277.2,
          "taker_buy_quote": 13805.64443
        },
        {
          "timestamp": 1757044800000,
          "datetime": "2025-09-05T04:00:00",
          "open": 0.2049,
          "high": 0.207,
          "low": 0.2037,
          "close": 0.2068,
          "volume": 362608.7,
          "close_time": 1757059199999,
          "quote_volume": 74306.55718,
          "trades": 546,
          "taker_buy_base": 144807.5,
          "taker_buy_quote": 29726.09782
        },
        {
          "timestamp": 1757059200000,
          "datetime": "2025-09-05T08:00:00",
          "open": 0.2069,
          "high": 0.2101,
          "low": 0.2057,
          "close": 0.2086,
          "volume": 504104.7,
          "close_time": 1757073599999,
          "quote_volume": 104779.14009,
          "trades": 954,
          "taker_buy_base": 330844.7,
          "taker_buy_quote": 68730.19885
        },
        {
          "timestamp": 1757073600000,
          "datetime": "2025-09-05T12:00:00",
          "open": 0.2085,
          "high": 0.2105,
          "low": 0.2012,
          "close": 0.2045,
          "volume": 1133515.9,
          "close_time": 1757087999999,
          "quote_volume": 233871.26457,
          "trades": 1962,
          "taker_buy_base": 503839.3,
          "taker_buy_quote": 104039.08086
        },
        {
          "timestamp": 1757088000000,
          "datetime": "2025-09-05T16:00:00",
          "open": 0.2044,
          "high": 0.2068,
          "low": 0.204,
          "close": 0.2068,
          "volume": 299263.5,
          "close_time": 1757102399999,
          "quote_volume": 61524.50163,
          "trades": 555,
          "taker_buy_base": 150261.8,
          "taker_buy_quote": 30910.38986
        },
        {
          "timestamp": 1757102400000,
          "datetime": "2025-09-05T20:00:00",
          "open": 0.2069,
          "high": 0.2082,
          "low": 0.2051,
          "close": 0.2074,
          "volume": 394347.8,
          "close_time": 1757116799999,
          "quote_volume": 81493.62029,
          "trades": 692,
          "taker_buy_base": 290548.3,
          "taker_buy_quote": 60041.58496
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 0.2075,
          "high": 0.2088,
          "low": 0.2068,
          "close": 0.2073,
          "volume": 156226.1,
          "close_time": 1757131199999,
          "quote_volume": 32488.08303,
          "trades": 330,
          "taker_buy_base": 89698.2,
          "taker_buy_quote": 18665.07209
        },
        {
          "timestamp": 1757131200000,
          "datetime": "2025-09-06T04:00:00",
          "open": 0.2075,
          "high": 0.2075,
          "low": 0.2047,
          "close": 0.206,
          "volume": 224479.8,
          "close_time": 1757145599999,
          "quote_volume": 46129.55852,
          "trades": 446,
          "taker_buy_base": 99718.2,
          "taker_buy_quote": 20496.10726
        },
        {
          "timestamp": 1757145600000,
          "datetime": "2025-09-06T08:00:00",
          "open": 0.2061,
          "high": 0.2066,
          "low": 0.2028,
          "close": 0.2037,
          "volume": 293835.7,
          "close_time": 1757159999999,
          "quote_volume": 59899.77423,
          "trades": 564,
          "taker_buy_base": 98992.3,
          "taker_buy_quote": 20201.42797
        },
        {
          "timestamp": 1757160000000,
          "datetime": "2025-09-06T12:00:00",
          "open": 0.2036,
          "high": 0.2054,
          "low": 0.2022,
          "close": 0.2032,
          "volume": 349895.1,
          "close_time": 1757174399999,
          "quote_volume": 71197.85244,
          "trades": 678,
          "taker_buy_base": 111746.7,
          "taker_buy_quote": 22783.48019
        },
        {
          "timestamp": 1757174400000,
          "datetime": "2025-09-06T16:00:00",
          "open": 0.2029,
          "high": 0.2053,
          "low": 0.2026,
          "close": 0.204,
          "volume": 255948.8,
          "close_time": 1757188799999,
          "quote_volume": 52305.99262,
          "trades": 473,
          "taker_buy_base": 152038.2,
          "taker_buy_quote": 31083.47845
        },
        {
          "timestamp": 1757188800000,
          "datetime": "2025-09-06T20:00:00",
          "open": 0.2041,
          "high": 0.2071,
          "low": 0.2041,
          "close": 0.2068,
          "volume": 424061.6,
          "close_time": 1757203199999,
          "quote_volume": 87267.42288,
          "trades": 471,
          "taker_buy_base": 214631.0,
          "taker_buy_quote": 44168.77896
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 0.207,
          "high": 0.2091,
          "low": 0.2067,
          "close": 0.2078,
          "volume": 203036.6,
          "close_time": 1757217599999,
          "quote_volume": 42233.71727,
          "trades": 448,
          "taker_buy_base": 124703.4,
          "taker_buy_quote": 25946.29768
        },
        {
          "timestamp": 1757217600000,
          "datetime": "2025-09-07T04:00:00",
          "open": 0.208,
          "high": 0.2107,
          "low": 0.2071,
          "close": 0.2076,
          "volume": 561091.8,
          "close_time": 1757231999999,
          "quote_volume": 117130.37993,
          "trades": 700,
          "taker_buy_base": 288448.2,
          "taker_buy_quote": 60170.38421
        },
        {
          "timestamp": 1757232000000,
          "datetime": "2025-09-07T08:00:00",
          "open": 0.2078,
          "high": 0.2089,
          "low": 0.206,
          "close": 0.2089,
          "volume": 412969.5,
          "close_time": 1757246399999,
          "quote_volume": 85838.44439,
          "trades": 562,
          "taker_buy_base": 209283.8,
          "taker_buy_quote": 43482.61681
        },
        {
          "timestamp": 1757246400000,
          "datetime": "2025-09-07T12:00:00",
          "open": 0.2089,
          "high": 0.2096,
          "low": 0.2076,
          "close": 0.2087,
          "volume": 337716.4,
          "close_time": 1757260799999,
          "quote_volume": 70489.46089,
          "trades": 506,
          "taker_buy_base": 260967.8,
          "taker_buy_quote": 54476.14002
        },
        {
          "timestamp": 1757260800000,
          "datetime": "2025-09-07T16:00:00",
          "open": 0.2087,
          "high": 0.2096,
          "low": 0.2069,
          "close": 0.2079,
          "volume": 297806.5,
          "close_time": 1757275199999,
          "quote_volume": 62037.27895,
          "trades": 572,
          "taker_buy_base": 116590.3,
          "taker_buy_quote": 24287.21509
        },
        {
          "timestamp": 1757275200000,
          "datetime": "2025-09-07T20:00:00",
          "open": 0.2079,
          "high": 0.2109,
          "low": 0.2076,
          "close": 0.2093,
          "volume": 732311.2,
          "close_time": 1757289599999,
          "quote_volume": 153326.25071,
          "trades": 643,
          "taker_buy_base": 560303.9,
          "taker_buy_quote": 117395.29092
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 0.2093,
          "high": 0.2135,
          "low": 0.2083,
          "close": 0.2119,
          "volume": 312797.4,
          "close_time": 1757303999999,
          "quote_volume": 65889.78974,
          "trades": 843,
          "taker_buy_base": 156492.9,
          "taker_buy_quote": 32951.60869
        },
        {
          "timestamp": 1757304000000,
          "datetime": "2025-09-08T04:00:00",
          "open": 0.2119,
          "high": 0.2132,
          "low": 0.2101,
          "close": 0.2122,
          "volume": 297904.0,
          "close_time": 1757318399999,
          "quote_volume": 63109.08184,
          "trades": 617,
          "taker_buy_base": 134680.0,
          "taker_buy_quote": 28516.31405
        },
        {
          "timestamp": 1757318400000,
          "datetime": "2025-09-08T08:00:00",
          "open": 0.2123,
          "high": 0.2165,
          "low": 0.2123,
          "close": 0.2137,
          "volume": 1027872.7,
          "close_time": 1757332799999,
          "quote_volume": 221230.29615,
          "trades": 1288,
          "taker_buy_base": 342134.7,
          "taker_buy_quote": 73578.23301
        },
        {
          "timestamp": 1757332800000,
          "datetime": "2025-09-08T12:00:00",
          "open": 0.2139,
          "high": 0.2168,
          "low": 0.2132,
          "close": 0.2159,
          "volume": 364216.5,
          "close_time": 1757347199999,
          "quote_volume": 78349.28164,
          "trades": 944,
          "taker_buy_base": 183499.3,
          "taker_buy_quote": 39470.24371
        },
        {
          "timestamp": 1757347200000,
          "datetime": "2025-09-08T16:00:00",
          "open": 0.2161,
          "high": 0.2169,
          "low": 0.2124,
          "close": 0.2132,
          "volume": 390392.6,
          "close_time": 1757361599999,
          "quote_volume": 83846.80337,
          "trades": 866,
          "taker_buy_base": 121243.4,
          "taker_buy_quote": 26002.4476
        },
        {
          "timestamp": 1757361600000,
          "datetime": "2025-09-08T20:00:00",
          "open": 0.2134,
          "high": 0.2158,
          "low": 0.2115,
          "close": 0.2148,
          "volume": 357033.3,
          "close_time": 1757375999999,
          "quote_volume": 76599.9534,
          "trades": 837,
          "taker_buy_base": 93893.4,
          "taker_buy_quote": 20142.99516
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 0.2147,
          "high": 0.2161,
          "low": 0.2088,
          "close": 0.2136,
          "volume": 281731.2,
          "close_time": 1757390399999,
          "quote_volume": 59773.35226,
          "trades": 1217,
          "taker_buy_base": 115826.8,
          "taker_buy_quote": 24631.15814
        },
        {
          "timestamp": 1757390400000,
          "datetime": "2025-09-09T04:00:00",
          "open": 0.2135,
          "high": 0.2177,
          "low": 0.2128,
          "close": 0.2166,
          "volume": 508929.9,
          "close_time": 1757404799999,
          "quote_volume": 109879.29112,
          "trades": 1117,
          "taker_buy_base": 348783.9,
          "taker_buy_quote": 75303.21519
        },
        {
          "timestamp": 1757404800000,
          "datetime": "2025-09-09T08:00:00",
          "open": 0.2167,
          "high": 0.2205,
          "low": 0.2161,
          "close": 0.2189,
          "volume": 836499.9,
          "close_time": 1757419199999,
          "quote_volume": 182421.51574,
          "trades": 1498,
          "taker_buy_base": 444782.7,
          "taker_buy_quote": 96805.01948
        },
        {
          "timestamp": 1757419200000,
          "datetime": "2025-09-09T12:00:00",
          "open": 0.2189,
          "high": 0.2207,
          "low": 0.211,
          "close": 0.2128,
          "volume": 1433060.4,
          "close_time": 1757433599999,
          "quote_volume": 309147.2744,
          "trades": 3702,
          "taker_buy_base": 671845.9,
          "taker_buy_quote": 144676.36215
        },
        {
          "timestamp": 1757433600000,
          "datetime": "2025-09-09T16:00:00",
          "open": 0.2127,
          "high": 0.2137,
          "low": 0.2104,
          "close": 0.2129,
          "volume": 467026.7,
          "close_time": 1757447999999,
          "quote_volume": 98759.50249,
          "trades": 1339,
          "taker_buy_base": 190120.6,
          "taker_buy_quote": 40228.35562
        },
        {
          "timestamp": 1757448000000,
          "datetime": "2025-09-09T20:00:00",
          "open": 0.2128,
          "high": 0.2145,
          "low": 0.2115,
          "close": 0.2132,
          "volume": 148346.2,
          "close_time": 1757462399999,
          "quote_volume": 31558.25574,
          "trades": 642,
          "taker_buy_base": 67405.8,
          "taker_buy_quote": 14343.15175
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 0.2133,
          "high": 0.2251,
          "low": 0.2114,
          "close": 0.2218,
          "volume": 2161888.9,
          "close_time": 1757476799999,
          "quote_volume": 474264.26866,
          "trades": 2852,
          "taker_buy_base": 1380960.5,
          "taker_buy_quote": 303409.71787
        },
        {
          "timestamp": 1757476800000,
          "datetime": "2025-09-10T04:00:00",
          "open": 0.2219,
          "high": 0.2219,
          "low": 0.2164,
          "close": 0.2188,
          "volume": 728488.4,
          "close_time": 1757491199999,
          "quote_volume": 159742.80019,
          "trades": 1943,
          "taker_buy_base": 267260.4,
          "taker_buy_quote": 58537.17041
        },
        {
          "timestamp": 1757491200000,
          "datetime": "2025-09-10T08:00:00",
          "open": 0.2189,
          "high": 0.2196,
          "low": 0.2161,
          "close": 0.2173,
          "volume": 551336.8,
          "close_time": 1757505599999,
          "quote_volume": 119615.98461,
          "trades": 923,
          "taker_buy_base": 411524.5,
          "taker_buy_quote": 89275.64274
        },
        {
          "timestamp": 1757505600000,
          "datetime": "2025-09-10T12:00:00",
          "open": 0.2174,
          "high": 0.2221,
          "low": 0.2171,
          "close": 0.2197,
          "volume": 677226.6,
          "close_time": 1757519999999,
          "quote_volume": 149043.2608,
          "trades": 2762,
          "taker_buy_base": 417462.4,
          "taker_buy_quote": 91863.40725
        },
        {
          "timestamp": 1757520000000,
          "datetime": "2025-09-10T16:00:00",
          "open": 0.2198,
          "high": 0.2199,
          "low": 0.2122,
          "close": 0.2137,
          "volume": 551792.5,
          "close_time": 1757534399999,
          "quote_volume": 119769.95176,
          "trades": 2036,
          "taker_buy_base": 226122.8,
          "taker_buy_quote": 49095.81699
        },
        {
          "timestamp": 1757534400000,
          "datetime": "2025-09-10T20:00:00",
          "open": 0.2136,
          "high": 0.2182,
          "low": 0.2136,
          "close": 0.2167,
          "volume": 398719.0,
          "close_time": 1757548799999,
          "quote_volume": 86223.85651,
          "trades": 1168,
          "taker_buy_base": 146814.0,
          "taker_buy_quote": 31743.092
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 0.2165,
          "high": 0.2179,
          "low": 0.2154,
          "close": 0.2177,
          "volume": 111422.7,
          "close_time": 1757563199999,
          "quote_volume": 24145.3123,
          "trades": 529,
          "taker_buy_base": 67187.6,
          "taker_buy_quote": 14555.84659
        },
        {
          "timestamp": 1757563200000,
          "datetime": "2025-09-11T04:00:00",
          "open": 0.2176,
          "high": 0.2176,
          "low": 0.2154,
          "close": 0.217,
          "volume": 130825.0,
          "close_time": 1757577599999,
          "quote_volume": 28340.50337,
          "trades": 764,
          "taker_buy_base": 48290.6,
          "taker_buy_quote": 10465.81759
        },
        {
          "timestamp": 1757577600000,
          "datetime": "2025-09-11T08:00:00",
          "open": 0.2169,
          "high": 0.2173,
          "low": 0.2134,
          "close": 0.2137,
          "volume": 251397.0,
          "close_time": 1757591999999,
          "quote_volume": 54094.56253,
          "trades": 817,
          "taker_buy_base": 129714.6,
          "taker_buy_quote": 27937.51552
        },
        {
          "timestamp": 1757592000000,
          "datetime": "2025-09-11T12:00:00",
          "open": 0.2138,
          "high": 0.2165,
          "low": 0.211,
          "close": 0.2119,
          "volume": 550655.1,
          "close_time": 1757606399999,
          "quote_volume": 117401.47795,
          "trades": 1886,
          "taker_buy_base": 245633.3,
          "taker_buy_quote": 52393.3255
        },
        {
          "timestamp": 1757606400000,
          "datetime": "2025-09-11T16:00:00",
          "open": 0.212,
          "high": 0.2146,
          "low": 0.2114,
          "close": 0.2143,
          "volume": 346857.5,
          "close_time": 1757620799999,
          "quote_volume": 73746.10581,
          "trades": 839,
          "taker_buy_base": 160271.0,
          "taker_buy_quote": 34109.15198
        },
        {
          "timestamp": 1757620800000,
          "datetime": "2025-09-11T20:00:00",
          "open": 0.2146,
          "high": 0.2161,
          "low": 0.2126,
          "close": 0.2155,
          "volume": 96784.4,
          "close_time": 1757635199999,
          "quote_volume": 20786.02487,
          "trades": 405,
          "taker_buy_base": 62224.2,
          "taker_buy_quote": 13368.74735
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 0.2156,
          "high": 0.2187,
          "low": 0.2143,
          "close": 0.2152,
          "volume": 190783.3,
          "close_time": 1757649599999,
          "quote_volume": 41172.31108,
          "trades": 626,
          "taker_buy_base": 97026.8,
          "taker_buy_quote": 20945.84464
        },
        {
          "timestamp": 1757649600000,
          "datetime": "2025-09-12T04:00:00",
          "open": 0.2153,
          "high": 0.2178,
          "low": 0.2146,
          "close": 0.2165,
          "volume": 296797.9,
          "close_time": 1757663999999,
          "quote_volume": 64294.49364,
          "trades": 628,
          "taker_buy_base": 134152.8,
          "taker_buy_quote": 29075.90342
        },
        {
          "timestamp": 1757664000000,
          "datetime": "2025-09-12T08:00:00",
          "open": 0.2164,
          "high": 0.2164,
          "low": 0.2127,
          "close": 0.2138,
          "volume": 198755.7,
          "close_time": 1757678399999,
          "quote_volume": 42673.76133,
          "trades": 540,
          "taker_buy_base": 81697.9,
          "taker_buy_quote": 17533.35172
        },
        {
          "timestamp": 1757678400000,
          "datetime": "2025-09-12T12:00:00",
          "open": 0.2138,
          "high": 0.2156,
          "low": 0.2125,
          "close": 0.2141,
          "volume": 192991.8,
          "close_time": 1757692799999,
          "quote_volume": 41395.68292,
          "trades": 682,
          "taker_buy_base": 106209.3,
          "taker_buy_quote": 22796.48218
        },
        {
          "timestamp": 1757692800000,
          "datetime": "2025-09-12T16:00:00",
          "open": 0.214,
          "high": 0.2215,
          "low": 0.2138,
          "close": 0.2215,
          "volume": 922293.1,
          "close_time": 1757707199999,
          "quote_volume": 202516.83724,
          "trades": 1599,
          "taker_buy_base": 640147.6,
          "taker_buy_quote": 140614.11155
        },
        {
          "timestamp": 1757707200000,
          "datetime": "2025-09-12T20:00:00",
          "open": 0.2215,
          "high": 0.2238,
          "low": 0.2199,
          "close": 0.2226,
          "volume": 1024495.0,
          "close_time": 1757721599999,
          "quote_volume": 226957.51543,
          "trades": 1416,
          "taker_buy_base": 737140.2,
          "taker_buy_quote": 163346.55461
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 0.2226,
          "high": 0.2242,
          "low": 0.2202,
          "close": 0.2229,
          "volume": 374830.1,
          "close_time": 1757735999999,
          "quote_volume": 83377.92524,
          "trades": 905,
          "taker_buy_base": 189849.8,
          "taker_buy_quote": 42324.31201
        },
        {
          "timestamp": 1757736000000,
          "datetime": "2025-09-13T04:00:00",
          "open": 0.2228,
          "high": 0.2231,
          "low": 0.221,
          "close": 0.2219,
          "volume": 172058.0,
          "close_time": 1757750399999,
          "quote_volume": 38237.48069,
          "trades": 510,
          "taker_buy_base": 104841.4,
          "taker_buy_quote": 23300.86161
        },
        {
          "timestamp": 1757750400000,
          "datetime": "2025-09-13T08:00:00",
          "open": 0.2219,
          "high": 0.2272,
          "low": 0.2218,
          "close": 0.2253,
          "volume": 523736.2,
          "close_time": 1757764799999,
          "quote_volume": 118080.6372,
          "trades": 1257,
          "taker_buy_base": 294782.2,
          "taker_buy_quote": 66469.13538
        },
        {
          "timestamp": 1757764800000,
          "datetime": "2025-09-13T12:00:00",
          "open": 0.2251,
          "high": 0.226,
          "low": 0.2187,
          "close": 0.2222,
          "volume": 798216.3,
          "close_time": 1757779199999,
          "quote_volume": 177762.87575,
          "trades": 1874,
          "taker_buy_base": 335237.6,
          "taker_buy_quote": 74490.35892
        },
        {
          "timestamp": 1757779200000,
          "datetime": "2025-09-13T16:00:00",
          "open": 0.2224,
          "high": 0.2232,
          "low": 0.2175,
          "close": 0.2217,
          "volume": 470865.4,
          "close_time": 1757793599999,
          "quote_volume": 103799.89352,
          "trades": 1389,
          "taker_buy_base": 256178.3,
          "taker_buy_quote": 56425.37212
        },
        {
          "timestamp": 1757793600000,
          "datetime": "2025-09-13T20:00:00",
          "open": 0.2219,
          "high": 0.2252,
          "low": 0.2217,
          "close": 0.2245,
          "volume": 530219.2,
          "close_time": 1757807999999,
          "quote_volume": 118568.49182,
          "trades": 806,
          "taker_buy_base": 415571.9,
          "taker_buy_quote": 92972.80303
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 0.2244,
          "high": 0.23,
          "low": 0.2201,
          "close": 0.2214,
          "volume": 808666.5,
          "close_time": 1757822399999,
          "quote_volume": 181984.98611,
          "trades": 2150,
          "taker_buy_base": 501463.7,
          "taker_buy_quote": 113030.70666
        },
        {
          "timestamp": 1757822400000,
          "datetime": "2025-09-14T04:00:00",
          "open": 0.2214,
          "high": 0.2247,
          "low": 0.2194,
          "close": 0.2233,
          "volume": 321033.7,
          "close_time": 1757836799999,
          "quote_volume": 71542.00964,
          "trades": 1400,
          "taker_buy_base": 168403.7,
          "taker_buy_quote": 37515.5895
        },
        {
          "timestamp": 1757836800000,
          "datetime": "2025-09-14T08:00:00",
          "open": 0.2232,
          "high": 0.2233,
          "low": 0.2177,
          "close": 0.2182,
          "volume": 550775.1,
          "close_time": 1757851199999,
          "quote_volume": 121632.40039,
          "trades": 1566,
          "taker_buy_base": 212710.5,
          "taker_buy_quote": 46987.23548
        },
        {
          "timestamp": 1757851200000,
          "datetime": "2025-09-14T12:00:00",
          "open": 0.2183,
          "high": 0.2198,
          "low": 0.2147,
          "close": 0.2156,
          "volume": 1125890.3,
          "close_time": 1757865599999,
          "quote_volume": 244255.65001,
          "trades": 2602,
          "taker_buy_base": 325290.9,
          "taker_buy_quote": 70625.82678
        },
        {
          "timestamp": 1757865600000,
          "datetime": "2025-09-14T16:00:00",
          "open": 0.2156,
          "high": 0.2187,
          "low": 0.2149,
          "close": 0.2171,
          "volume": 293959.8,
          "close_time": 1757879999999,
          "quote_volume": 63601.70449,
          "trades": 1211,
          "taker_buy_base": 125841.9,
          "taker_buy_quote": 27210.30264
        },
        {
          "timestamp": 1757880000000,
          "datetime": "2025-09-14T20:00:00",
          "open": 0.2171,
          "high": 0.2204,
          "low": 0.2166,
          "close": 0.2176,
          "volume": 281175.0,
          "close_time": 1757894399999,
          "quote_volume": 61482.51963,
          "trades": 1014,
          "taker_buy_base": 106439.6,
          "taker_buy_quote": 23277.88484
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 0.2176,
          "high": 0.2226,
          "low": 0.2152,
          "close": 0.2196,
          "volume": 884256.9,
          "close_time": 1757908799999,
          "quote_volume": 194217.67712,
          "trades": 2370,
          "taker_buy_base": 453257.4,
          "taker_buy_quote": 99667.66641
        },
        {
          "timestamp": 1757908800000,
          "datetime": "2025-09-15T04:00:00",
          "open": 0.2199,
          "high": 0.2205,
          "low": 0.2124,
          "close": 0.2136,
          "volume": 507941.1,
          "close_time": 1757923199999,
          "quote_volume": 109593.70134,
          "trades": 1545,
          "taker_buy_base": 208066.1,
          "taker_buy_quote": 45009.8588
        },
        {
          "timestamp": 1757923200000,
          "datetime": "2025-09-15T08:00:00",
          "open": 0.2135,
          "high": 0.2135,
          "low": 0.2061,
          "close": 0.2078,
          "volume": 1502360.6,
          "close_time": 1757937599999,
          "quote_volume": 314270.96314,
          "trades": 2428,
          "taker_buy_base": 513162.4,
          "taker_buy_quote": 107161.03365
        },
        {
          "timestamp": 1757937600000,
          "datetime": "2025-09-15T12:00:00",
          "open": 0.2076,
          "high": 0.2086,
          "low": 0.203,
          "close": 0.2046,
          "volume": 790299.7,
          "close_time": 1757951999999,
          "quote_volume": 162734.30217,
          "trades": 2001,
          "taker_buy_base": 363453.9,
          "taker_buy_quote": 74854.12001
        },
        {
          "timestamp": 1757952000000,
          "datetime": "2025-09-15T16:00:00",
          "open": 0.2046,
          "high": 0.2064,
          "low": 0.201,
          "close": 0.203,
          "volume": 532360.6,
          "close_time": 1757966399999,
          "quote_volume": 108038.81391,
          "trades": 2230,
          "taker_buy_base": 223356.2,
          "taker_buy_quote": 45380.03796
        },
        {
          "timestamp": 1757966400000,
          "datetime": "2025-09-15T20:00:00",
          "open": 0.203,
          "high": 0.2061,
          "low": 0.2029,
          "close": 0.206,
          "volume": 184982.7,
          "close_time": 1757980799999,
          "quote_volume": 37901.29681,
          "trades": 695,
          "taker_buy_base": 109065.2,
          "taker_buy_quote": 22348.3384
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 0.2057,
          "high": 0.2065,
          "low": 0.2035,
          "close": 0.2035,
          "volume": 149843.3,
          "close_time": 1757995199999,
          "quote_volume": 30708.40251,
          "trades": 657,
          "taker_buy_base": 56806.5,
          "taker_buy_quote": 11637.86099
        },
        {
          "timestamp": 1757995200000,
          "datetime": "2025-09-16T04:00:00",
          "open": 0.2035,
          "high": 0.206,
          "low": 0.2014,
          "close": 0.2052,
          "volume": 203305.8,
          "close_time": 1758009599999,
          "quote_volume": 41449.19425,
          "trades": 1154,
          "taker_buy_base": 95426.4,
          "taker_buy_quote": 19454.84852
        },
        {
          "timestamp": 1758009600000,
          "datetime": "2025-09-16T08:00:00",
          "open": 0.2053,
          "high": 0.2075,
          "low": 0.2046,
          "close": 0.2066,
          "volume": 535757.9,
          "close_time": 1758023999999,
          "quote_volume": 110551.17693,
          "trades": 1680,
          "taker_buy_base": 181121.6,
          "taker_buy_quote": 37377.47405
        },
        {
          "timestamp": 1758024000000,
          "datetime": "2025-09-16T12:00:00",
          "open": 0.2066,
          "high": 0.21,
          "low": 0.2048,
          "close": 0.2088,
          "volume": 1003499.5,
          "close_time": 1758038399999,
          "quote_volume": 208344.5873,
          "trades": 2715,
          "taker_buy_base": 522856.3,
          "taker_buy_quote": 108485.65552
        },
        {
          "timestamp": 1758038400000,
          "datetime": "2025-09-16T16:00:00",
          "open": 0.2089,
          "high": 0.2124,
          "low": 0.207,
          "close": 0.2119,
          "volume": 625283.2,
          "close_time": 1758052799999,
          "quote_volume": 131474.30111,
          "trades": 1717,
          "taker_buy_base": 292767.9,
          "taker_buy_quote": 61611.71929
        },
        {
          "timestamp": 1758052800000,
          "datetime": "2025-09-16T20:00:00",
          "open": 0.212,
          "high": 0.2149,
          "low": 0.2113,
          "close": 0.2134,
          "volume": 333604.5,
          "close_time": 1758067199999,
          "quote_volume": 71039.47643,
          "trades": 1354,
          "taker_buy_base": 172664.1,
          "taker_buy_quote": 36764.92538
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 0.2136,
          "high": 0.2183,
          "low": 0.2128,
          "close": 0.2142,
          "volume": 1076090.7,
          "close_time": 1758081599999,
          "quote_volume": 232773.74753,
          "trades": 2820,
          "taker_buy_base": 750924.8,
          "taker_buy_quote": 162411.49769
        },
        {
          "timestamp": 1758081600000,
          "datetime": "2025-09-17T04:00:00",
          "open": 0.2143,
          "high": 0.2148,
          "low": 0.2101,
          "close": 0.2118,
          "volume": 368578.9,
          "close_time": 1758095999999,
          "quote_volume": 78198.8881,
          "trades": 1739,
          "taker_buy_base": 201925.4,
          "taker_buy_quote": 42859.73732
        },
        {
          "timestamp": 1758096000000,
          "datetime": "2025-09-17T08:00:00",
          "open": 0.2119,
          "high": 0.212,
          "low": 0.2071,
          "close": 0.2085,
          "volume": 821441.4,
          "close_time": 1758110399999,
          "quote_volume": 171445.94726,
          "trades": 1410,
          "taker_buy_base": 197675.6,
          "taker_buy_quote": 41301.67637
        },
        {
          "timestamp": 1758110400000,
          "datetime": "2025-09-17T12:00:00",
          "open": 0.2089,
          "high": 0.2114,
          "low": 0.2081,
          "close": 0.2089,
          "volume": 399649.6,
          "close_time": 1758124799999,
          "quote_volume": 83788.89352,
          "trades": 1311,
          "taker_buy_base": 148110.3,
          "taker_buy_quote": 31044.93694
        },
        {
          "timestamp": 1758124800000,
          "datetime": "2025-09-17T16:00:00",
          "open": 0.2088,
          "high": 0.215,
          "low": 0.2065,
          "close": 0.2146,
          "volume": 1667186.0,
          "close_time": 1758139199999,
          "quote_volume": 352489.91825,
          "trades": 3615,
          "taker_buy_base": 1113031.9,
          "taker_buy_quote": 235454.52026
        },
        {
          "timestamp": 1758139200000,
          "datetime": "2025-09-17T20:00:00",
          "open": 0.2149,
          "high": 0.2183,
          "low": 0.2119,
          "close": 0.2163,
          "volume": 341315.0,
          "close_time": 1758153599999,
          "quote_volume": 73527.07389,
          "trades": 1587,
          "taker_buy_base": 194468.9,
          "taker_buy_quote": 41961.2229
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 0.2165,
          "high": 0.2185,
          "low": 0.2145,
          "close": 0.218,
          "volume": 279778.7,
          "close_time": 1758167999999,
          "quote_volume": 60492.63982,
          "trades": 1087,
          "taker_buy_base": 166821.1,
          "taker_buy_quote": 36067.59186
        },
        {
          "timestamp": 1758168000000,
          "datetime": "2025-09-18T04:00:00",
          "open": 0.2181,
          "high": 0.2181,
          "low": 0.2138,
          "close": 0.2156,
          "volume": 346598.8,
          "close_time": 1758182399999,
          "quote_volume": 74752.22267,
          "trades": 1140,
          "taker_buy_base": 197899.3,
          "taker_buy_quote": 42684.57872
        },
        {
          "timestamp": 1758182400000,
          "datetime": "2025-09-18T08:00:00",
          "open": 0.2155,
          "high": 0.2169,
          "low": 0.2146,
          "close": 0.2147,
          "volume": 279122.8,
          "close_time": 1758196799999,
          "quote_volume": 60288.93744,
          "trades": 891,
          "taker_buy_base": 205978.0,
          "taker_buy_quote": 44496.65944
        },
        {
          "timestamp": 1758196800000,
          "datetime": "2025-09-18T12:00:00",
          "open": 0.2148,
          "high": 0.2196,
          "low": 0.2148,
          "close": 0.2193,
          "volume": 517353.6,
          "close_time": 1758211199999,
          "quote_volume": 112352.62421,
          "trades": 1380,
          "taker_buy_base": 312784.5,
          "taker_buy_quote": 67908.51985
        },
        {
          "timestamp": 1758211200000,
          "datetime": "2025-09-18T16:00:00",
          "open": 0.2193,
          "high": 0.2214,
          "low": 0.2182,
          "close": 0.2191,
          "volume": 677098.9,
          "close_time": 1758225599999,
          "quote_volume": 148689.18358,
          "trades": 1183,
          "taker_buy_base": 418932.5,
          "taker_buy_quote": 91951.60331
        },
        {
          "timestamp": 1758225600000,
          "datetime": "2025-09-18T20:00:00",
          "open": 0.2193,
          "high": 0.2206,
          "low": 0.2168,
          "close": 0.2186,
          "volume": 221657.4,
          "close_time": 1758239999999,
          "quote_volume": 48567.06418,
          "trades": 736,
          "taker_buy_base": 102246.7,
          "taker_buy_quote": 22413.42216
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 0.2188,
          "high": 0.2207,
          "low": 0.2147,
          "close": 0.215,
          "volume": 305345.9,
          "close_time": 1758254399999,
          "quote_volume": 66288.47426,
          "trades": 921,
          "taker_buy_base": 180276.8,
          "taker_buy_quote": 39098.68518
        },
        {
          "timestamp": 1758254400000,
          "datetime": "2025-09-19T04:00:00",
          "open": 0.215,
          "high": 0.2162,
          "low": 0.2126,
          "close": 0.2145,
          "volume": 387516.5,
          "close_time": 1758268799999,
          "quote_volume": 83246.53259,
          "trades": 1019,
          "taker_buy_base": 139263.1,
          "taker_buy_quote": 29930.87249
        },
        {
          "timestamp": 1758268800000,
          "datetime": "2025-09-19T08:00:00",
          "open": 0.2144,
          "high": 0.2159,
          "low": 0.2108,
          "close": 0.2121,
          "volume": 394838.9,
          "close_time": 1758283199999,
          "quote_volume": 84448.66021,
          "trades": 1848,
          "taker_buy_base": 173915.7,
          "taker_buy_quote": 37228.50338
        },
        {
          "timestamp": 1758283200000,
          "datetime": "2025-09-19T12:00:00",
          "open": 0.2121,
          "high": 0.2151,
          "low": 0.2098,
          "close": 0.2117,
          "volume": 864763.4,
          "close_time": 1758297599999,
          "quote_volume": 183613.93579,
          "trades": 2351,
          "taker_buy_base": 341130.7,
          "taker_buy_quote": 72372.18296
        },
        {
          "timestamp": 1758297600000,
          "datetime": "2025-09-19T16:00:00",
          "open": 0.2117,
          "high": 0.2131,
          "low": 0.2099,
          "close": 0.2107,
          "volume": 452179.6,
          "close_time": 1758311999999,
          "quote_volume": 95818.77812,
          "trades": 812,
          "taker_buy_base": 292315.4,
          "taker_buy_quote": 62014.69958
        },
        {
          "timestamp": 1758312000000,
          "datetime": "2025-09-19T20:00:00",
          "open": 0.2107,
          "high": 0.213,
          "low": 0.2091,
          "close": 0.2107,
          "volume": 508689.7,
          "close_time": 1758326399999,
          "quote_volume": 107300.95406,
          "trades": 724,
          "taker_buy_base": 146790.9,
          "taker_buy_quote": 30986.73083
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 0.2107,
          "high": 0.2116,
          "low": 0.208,
          "close": 0.2109,
          "volume": 144803.2,
          "close_time": 1758340799999,
          "quote_volume": 30411.79747,
          "trades": 613,
          "taker_buy_base": 55131.4,
          "taker_buy_quote": 11572.03737
        },
        {
          "timestamp": 1758340800000,
          "datetime": "2025-09-20T04:00:00",
          "open": 0.2108,
          "high": 0.2137,
          "low": 0.2105,
          "close": 0.2126,
          "volume": 133711.9,
          "close_time": 1758355199999,
          "quote_volume": 28413.58921,
          "trades": 443,
          "taker_buy_base": 77956.8,
          "taker_buy_quote": 16574.45892
        },
        {
          "timestamp": 1758355200000,
          "datetime": "2025-09-20T08:00:00",
          "open": 0.2127,
          "high": 0.2127,
          "low": 0.2092,
          "close": 0.2107,
          "volume": 144895.2,
          "close_time": 1758369599999,
          "quote_volume": 30486.59793,
          "trades": 491,
          "taker_buy_base": 52050.3,
          "taker_buy_quote": 10956.22281
        },
        {
          "timestamp": 1758369600000,
          "datetime": "2025-09-20T12:00:00",
          "open": 0.2108,
          "high": 0.2135,
          "low": 0.2099,
          "close": 0.2126,
          "volume": 314185.8,
          "close_time": 1758383999999,
          "quote_volume": 66541.40514,
          "trades": 638,
          "taker_buy_base": 245975.0,
          "taker_buy_quote": 52113.43314
        },
        {
          "timestamp": 1758384000000,
          "datetime": "2025-09-20T16:00:00",
          "open": 0.2126,
          "high": 0.2133,
          "low": 0.2113,
          "close": 0.2123,
          "volume": 120407.4,
          "close_time": 1758398399999,
          "quote_volume": 25572.19047,
          "trades": 451,
          "taker_buy_base": 63129.4,
          "taker_buy_quote": 13413.8637
        },
        {
          "timestamp": 1758398400000,
          "datetime": "2025-09-20T20:00:00",
          "open": 0.2123,
          "high": 0.2136,
          "low": 0.2108,
          "close": 0.2112,
          "volume": 100068.3,
          "close_time": 1758412799999,
          "quote_volume": 21224.25202,
          "trades": 248,
          "taker_buy_base": 44357.7,
          "taker_buy_quote": 9417.11739
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 0.2107,
          "high": 0.2108,
          "low": 0.2085,
          "close": 0.2107,
          "volume": 263150.2,
          "close_time": 1758427199999,
          "quote_volume": 55191.84139,
          "trades": 387,
          "taker_buy_base": 113274.7,
          "taker_buy_quote": 23756.68442
        },
        {
          "timestamp": 1758427200000,
          "datetime": "2025-09-21T04:00:00",
          "open": 0.2107,
          "high": 0.2134,
          "low": 0.2101,
          "close": 0.2116,
          "volume": 190530.6,
          "close_time": 1758441599999,
          "quote_volume": 40308.77962,
          "trades": 375,
          "taker_buy_base": 75225.6,
          "taker_buy_quote": 15914.27127
        },
        {
          "timestamp": 1758441600000,
          "datetime": "2025-09-21T08:00:00",
          "open": 0.212,
          "high": 0.2122,
          "low": 0.2068,
          "close": 0.208,
          "volume": 180422.8,
          "close_time": 1758455999999,
          "quote_volume": 37581.84271,
          "trades": 504,
          "taker_buy_base": 70617.1,
          "taker_buy_quote": 14724.77551
        },
        {
          "timestamp": 1758456000000,
          "datetime": "2025-09-21T12:00:00",
          "open": 0.2077,
          "high": 0.2098,
          "low": 0.2075,
          "close": 0.208,
          "volume": 268543.0,
          "close_time": 1758470399999,
          "quote_volume": 56010.725,
          "trades": 385,
          "taker_buy_base": 115840.6,
          "taker_buy_quote": 24144.64025
        },
        {
          "timestamp": 1758470400000,
          "datetime": "2025-09-21T16:00:00",
          "open": 0.2082,
          "high": 0.2096,
          "low": 0.2055,
          "close": 0.2087,
          "volume": 244026.4,
          "close_time": 1758484799999,
          "quote_volume": 50657.94768,
          "trades": 629,
          "taker_buy_base": 97828.2,
          "taker_buy_quote": 20297.79799
        },
        {
          "timestamp": 1758484800000,
          "datetime": "2025-09-21T20:00:00",
          "open": 0.2086,
          "high": 0.2099,
          "low": 0.2075,
          "close": 0.2085,
          "volume": 50668.9,
          "close_time": 1758499199999,
          "quote_volume": 10565.38415,
          "trades": 216,
          "taker_buy_base": 23891.4,
          "taker_buy_quote": 4981.25532
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 0.2082,
          "high": 0.2089,
          "low": 0.1929,
          "close": 0.1965,
          "volume": 1855689.5,
          "close_time": 1758513599999,
          "quote_volume": 369442.43697,
          "trades": 2079,
          "taker_buy_base": 646389.7,
          "taker_buy_quote": 128764.57844
        },
        {
          "timestamp": 1758513600000,
          "datetime": "2025-09-22T04:00:00",
          "open": 0.196,
          "high": 0.1977,
          "low": 0.1529,
          "close": 0.177,
          "volume": 6118079.2,
          "close_time": 1758527999999,
          "quote_volume": 1072777.92779,
          "trades": 8648,
          "taker_buy_base": 2241964.4,
          "taker_buy_quote": 386873.62305
        },
        {
          "timestamp": 1758528000000,
          "datetime": "2025-09-22T08:00:00",
          "open": 0.1772,
          "high": 0.1798,
          "low": 0.1733,
          "close": 0.1738,
          "volume": 1987228.6,
          "close_time": 1758542399999,
          "quote_volume": 350661.46018,
          "trades": 2568,
          "taker_buy_base": 964736.2,
          "taker_buy_quote": 170368.1594
        },
        {
          "timestamp": 1758542400000,
          "datetime": "2025-09-22T12:00:00",
          "open": 0.1738,
          "high": 0.1759,
          "low": 0.1713,
          "close": 0.1721,
          "volume": 930490.4,
          "close_time": 1758556799999,
          "quote_volume": 161574.46788,
          "trades": 1500,
          "taker_buy_base": 439068.9,
          "taker_buy_quote": 76269.06433
        },
        {
          "timestamp": 1758556800000,
          "datetime": "2025-09-22T16:00:00",
          "open": 0.1721,
          "high": 0.1812,
          "low": 0.169,
          "close": 0.1703,
          "volume": 2584036.9,
          "close_time": 1758571199999,
          "quote_volume": 448114.62832,
          "trades": 3352,
          "taker_buy_base": 1242023.1,
          "taker_buy_quote": 215492.80219
        },
        {
          "timestamp": 1758571200000,
          "datetime": "2025-09-22T20:00:00",
          "open": 0.1703,
          "high": 0.1765,
          "low": 0.1702,
          "close": 0.1757,
          "volume": 455864.4,
          "close_time": 1758585599999,
          "quote_volume": 79216.59849,
          "trades": 966,
          "taker_buy_base": 194918.5,
          "taker_buy_quote": 33875.8657
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 0.1758,
          "high": 0.1758,
          "low": 0.1669,
          "close": 0.1702,
          "volume": 599307.2,
          "close_time": 1758599999999,
          "quote_volume": 103021.36758,
          "trades": 1168,
          "taker_buy_base": 274699.6,
          "taker_buy_quote": 47195.2148
        },
        {
          "timestamp": 1758600000000,
          "datetime": "2025-09-23T04:00:00",
          "open": 0.1703,
          "high": 0.1713,
          "low": 0.1679,
          "close": 0.1713,
          "volume": 556194.3,
          "close_time": 1758614399999,
          "quote_volume": 94507.00693,
          "trades": 898,
          "taker_buy_base": 308128.4,
          "taker_buy_quote": 52449.31631
        },
        {
          "timestamp": 1758614400000,
          "datetime": "2025-09-23T08:00:00",
          "open": 0.1711,
          "high": 0.1741,
          "low": 0.171,
          "close": 0.1714,
          "volume": 279894.3,
          "close_time": 1758628799999,
          "quote_volume": 48216.84945,
          "trades": 827,
          "taker_buy_base": 125575.3,
          "taker_buy_quote": 21651.85621
        },
        {
          "timestamp": 1758628800000,
          "datetime": "2025-09-23T12:00:00",
          "open": 0.1714,
          "high": 0.1728,
          "low": 0.1692,
          "close": 0.1711,
          "volume": 380014.6,
          "close_time": 1758643199999,
          "quote_volume": 64917.29382,
          "trades": 1154,
          "taker_buy_base": 196572.6,
          "taker_buy_quote": 33583.51081
        },
        {
          "timestamp": 1758643200000,
          "datetime": "2025-09-23T16:00:00",
          "open": 0.1712,
          "high": 0.1732,
          "low": 0.1682,
          "close": 0.17,
          "volume": 327702.0,
          "close_time": 1758657599999,
          "quote_volume": 55853.63712,
          "trades": 1123,
          "taker_buy_base": 158555.0,
          "taker_buy_quote": 27025.28991
        },
        {
          "timestamp": 1758657600000,
          "datetime": "2025-09-23T20:00:00",
          "open": 0.1699,
          "high": 0.1732,
          "low": 0.1693,
          "close": 0.1709,
          "volume": 172589.1,
          "close_time": 1758671999999,
          "quote_volume": 29540.13922,
          "trades": 577,
          "taker_buy_base": 89295.0,
          "taker_buy_quote": 15296.27362
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 0.1709,
          "high": 0.1733,
          "low": 0.1681,
          "close": 0.1683,
          "volume": 243346.2,
          "close_time": 1758686399999,
          "quote_volume": 41562.4716,
          "trades": 807,
          "taker_buy_base": 120872.7,
          "taker_buy_quote": 20663.74716
        },
        {
          "timestamp": 1758686400000,
          "datetime": "2025-09-24T04:00:00",
          "open": 0.1681,
          "high": 0.1729,
          "low": 0.1647,
          "close": 0.1724,
          "volume": 627021.0,
          "close_time": 1758700799999,
          "quote_volume": 106024.16245,
          "trades": 1540,
          "taker_buy_base": 317546.0,
          "taker_buy_quote": 53711.9673
        },
        {
          "timestamp": 1758700800000,
          "datetime": "2025-09-24T08:00:00",
          "open": 0.1725,
          "high": 0.1747,
          "low": 0.1721,
          "close": 0.1741,
          "volume": 477411.9,
          "close_time": 1758715199999,
          "quote_volume": 82798.55091,
          "trades": 760,
          "taker_buy_base": 259887.5,
          "taker_buy_quote": 45063.59846
        },
        {
          "timestamp": 1758715200000,
          "datetime": "2025-09-24T12:00:00",
          "open": 0.1742,
          "high": 0.1755,
          "low": 0.1721,
          "close": 0.1734,
          "volume": 447377.2,
          "close_time": 1758729599999,
          "quote_volume": 77734.37172,
          "trades": 1008,
          "taker_buy_base": 157815.0,
          "taker_buy_quote": 27430.79921
        },
        {
          "timestamp": 1758729600000,
          "datetime": "2025-09-24T16:00:00",
          "open": 0.1732,
          "high": 0.1747,
          "low": 0.1727,
          "close": 0.1737,
          "volume": 438458.7,
          "close_time": 1758743999999,
          "quote_volume": 76240.61873,
          "trades": 624,
          "taker_buy_base": 232937.0,
          "taker_buy_quote": 40501.39681
        },
        {
          "timestamp": 1758744000000,
          "datetime": "2025-09-24T20:00:00",
          "open": 0.1736,
          "high": 0.174,
          "low": 0.1699,
          "close": 0.1704,
          "volume": 202594.5,
          "close_time": 1758758399999,
          "quote_volume": 34787.26756,
          "trades": 627,
          "taker_buy_base": 92838.1,
          "taker_buy_quote": 15931.42603
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 0.1704,
          "high": 0.1708,
          "low": 0.1651,
          "close": 0.1667,
          "volume": 616075.9,
          "close_time": 1758772799999,
          "quote_volume": 103560.36513,
          "trades": 1311,
          "taker_buy_base": 223398.0,
          "taker_buy_quote": 37475.68594
        },
        {
          "timestamp": 1758772800000,
          "datetime": "2025-09-25T04:00:00",
          "open": 0.1668,
          "high": 0.1674,
          "low": 0.1636,
          "close": 0.1649,
          "volume": 1231100.3,
          "close_time": 1758787199999,
          "quote_volume": 203504.10996,
          "trades": 1653,
          "taker_buy_base": 594360.9,
          "taker_buy_quote": 98193.0994
        },
        {
          "timestamp": 1758787200000,
          "datetime": "2025-09-25T08:00:00",
          "open": 0.1649,
          "high": 0.1662,
          "low": 0.1619,
          "close": 0.1622,
          "volume": 573013.3,
          "close_time": 1758801599999,
          "quote_volume": 94032.79833,
          "trades": 1238,
          "taker_buy_base": 274301.9,
          "taker_buy_quote": 45076.74178
        },
        {
          "timestamp": 1758801600000,
          "datetime": "2025-09-25T12:00:00",
          "open": 0.1624,
          "high": 0.1652,
          "low": 0.1589,
          "close": 0.1632,
          "volume": 1063782.4,
          "close_time": 1758815999999,
          "quote_volume": 172299.77099,
          "trades": 2421,
          "taker_buy_base": 456782.0,
          "taker_buy_quote": 73951.94433
        },
        {
          "timestamp": 1758816000000,
          "datetime": "2025-09-25T16:00:00",
          "open": 0.1631,
          "high": 0.164,
          "low": 0.1552,
          "close": 0.1609,
          "volume": 988827.4,
          "close_time": 1758830399999,
          "quote_volume": 157325.36173,
          "trades": 3099,
          "taker_buy_base": 522070.8,
          "taker_buy_quote": 83185.88871
        },
        {
          "timestamp": 1758830400000,
          "datetime": "2025-09-25T20:00:00",
          "open": 0.1609,
          "high": 0.1612,
          "low": 0.1568,
          "close": 0.1581,
          "volume": 574365.6,
          "close_time": 1758844799999,
          "quote_volume": 91514.46111,
          "trades": 1122,
          "taker_buy_base": 335388.0,
          "taker_buy_quote": 53459.23189
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 0.1584,
          "high": 0.161,
          "low": 0.1577,
          "close": 0.1609,
          "volume": 250527.0,
          "close_time": 1758859199999,
          "quote_volume": 39984.46062,
          "trades": 805,
          "taker_buy_base": 120052.0,
          "taker_buy_quote": 19161.37621
        },
        {
          "timestamp": 1758859200000,
          "datetime": "2025-09-26T04:00:00",
          "open": 0.161,
          "high": 0.1627,
          "low": 0.1593,
          "close": 0.1627,
          "volume": 482825.2,
          "close_time": 1758873599999,
          "quote_volume": 77601.68377,
          "trades": 1153,
          "taker_buy_base": 155401.7,
          "taker_buy_quote": 24977.3163
        },
        {
          "timestamp": 1758873600000,
          "datetime": "2025-09-26T08:00:00",
          "open": 0.1628,
          "high": 0.1647,
          "low": 0.1608,
          "close": 0.1621,
          "volume": 481754.7,
          "close_time": 1758887999999,
          "quote_volume": 78653.39667,
          "trades": 933,
          "taker_buy_base": 220617.4,
          "taker_buy_quote": 35942.71015
        },
        {
          "timestamp": 1758888000000,
          "datetime": "2025-09-26T12:00:00",
          "open": 0.1619,
          "high": 0.1632,
          "low": 0.159,
          "close": 0.1609,
          "volume": 416963.7,
          "close_time": 1758902399999,
          "quote_volume": 67201.94835,
          "trades": 1033,
          "taker_buy_base": 194718.7,
          "taker_buy_quote": 31382.18236
        },
        {
          "timestamp": 1758902400000,
          "datetime": "2025-09-26T16:00:00",
          "open": 0.1612,
          "high": 0.1655,
          "low": 0.1609,
          "close": 0.1635,
          "volume": 787025.6,
          "close_time": 1758916799999,
          "quote_volume": 128852.71319,
          "trades": 1087,
          "taker_buy_base": 370228.9,
          "taker_buy_quote": 60601.357
        },
        {
          "timestamp": 1758916800000,
          "datetime": "2025-09-26T20:00:00",
          "open": 0.1634,
          "high": 0.1663,
          "low": 0.1632,
          "close": 0.1648,
          "volume": 397157.6,
          "close_time": 1758931199999,
          "quote_volume": 65535.22439,
          "trades": 551,
          "taker_buy_base": 198286.3,
          "taker_buy_quote": 32703.95107
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 0.1649,
          "high": 0.1688,
          "low": 0.1644,
          "close": 0.1679,
          "volume": 260445.2,
          "close_time": 1758945599999,
          "quote_volume": 43425.32286,
          "trades": 716,
          "taker_buy_base": 149490.4,
          "taker_buy_quote": 24911.46215
        },
        {
          "timestamp": 1758945600000,
          "datetime": "2025-09-27T04:00:00",
          "open": 0.1678,
          "high": 0.1678,
          "low": 0.1639,
          "close": 0.1643,
          "volume": 439176.8,
          "close_time": 1758959999999,
          "quote_volume": 72840.05103,
          "trades": 572,
          "taker_buy_base": 308929.7,
          "taker_buy_quote": 51191.5847
        },
        {
          "timestamp": 1758960000000,
          "datetime": "2025-09-27T08:00:00",
          "open": 0.1644,
          "high": 0.1651,
          "low": 0.1623,
          "close": 0.1647,
          "volume": 435940.7,
          "close_time": 1758974399999,
          "quote_volume": 71633.57314,
          "trades": 676,
          "taker_buy_base": 164445.6,
          "taker_buy_quote": 26990.80897
        },
        {
          "timestamp": 1758974400000,
          "datetime": "2025-09-27T12:00:00",
          "open": 0.1648,
          "high": 0.168,
          "low": 0.1638,
          "close": 0.1677,
          "volume": 431090.5,
          "close_time": 1758988799999,
          "quote_volume": 71600.77408,
          "trades": 715,
          "taker_buy_base": 265845.6,
          "taker_buy_quote": 44223.5379
        },
        {
          "timestamp": 1758988800000,
          "datetime": "2025-09-27T16:00:00",
          "open": 0.1677,
          "high": 0.1682,
          "low": 0.1646,
          "close": 0.1681,
          "volume": 335723.3,
          "close_time": 1759003199999,
          "quote_volume": 55901.29178,
          "trades": 931,
          "taker_buy_base": 161533.8,
          "taker_buy_quote": 26885.89365
        },
        {
          "timestamp": 1759003200000,
          "datetime": "2025-09-27T20:00:00",
          "open": 0.1683,
          "high": 0.1856,
          "low": 0.1683,
          "close": 0.179,
          "volume": 8579441.3,
          "close_time": 1759017599999,
          "quote_volume": 1511502.91923,
          "trades": 14653,
          "taker_buy_base": 4516476.5,
          "taker_buy_quote": 795175.18635
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 0.1789,
          "high": 0.179,
          "low": 0.1697,
          "close": 0.1721,
          "volume": 1836866.7,
          "close_time": 1759031999999,
          "quote_volume": 318712.43898,
          "trades": 3578,
          "taker_buy_base": 766254.8,
          "taker_buy_quote": 133401.30345
        },
        {
          "timestamp": 1759032000000,
          "datetime": "2025-09-28T04:00:00",
          "open": 0.1718,
          "high": 0.1718,
          "low": 0.1649,
          "close": 0.1656,
          "volume": 1335424.2,
          "close_time": 1759046399999,
          "quote_volume": 224947.26205,
          "trades": 2226,
          "taker_buy_base": 453856.7,
          "taker_buy_quote": 76028.36135
        },
        {
          "timestamp": 1759046400000,
          "datetime": "2025-09-28T08:00:00",
          "open": 0.1658,
          "high": 0.1676,
          "low": 0.1649,
          "close": 0.1656,
          "volume": 656632.9,
          "close_time": 1759060799999,
          "quote_volume": 109087.56656,
          "trades": 1521,
          "taker_buy_base": 298945.8,
          "taker_buy_quote": 49661.52393
        },
        {
          "timestamp": 1759060800000,
          "datetime": "2025-09-28T12:00:00",
          "open": 0.1654,
          "high": 0.1681,
          "low": 0.1625,
          "close": 0.1674,
          "volume": 755195.1,
          "close_time": 1759075199999,
          "quote_volume": 125066.88174,
          "trades": 1381,
          "taker_buy_base": 332928.6,
          "taker_buy_quote": 55169.10318
        },
        {
          "timestamp": 1759075200000,
          "datetime": "2025-09-28T16:00:00",
          "open": 0.1676,
          "high": 0.1725,
          "low": 0.1676,
          "close": 0.1708,
          "volume": 1384231.2,
          "close_time": 1759089599999,
          "quote_volume": 236036.22111,
          "trades": 2092,
          "taker_buy_base": 775674.8,
          "taker_buy_quote": 132267.54317
        },
        {
          "timestamp": 1759089600000,
          "datetime": "2025-09-28T20:00:00",
          "open": 0.1708,
          "high": 0.1718,
          "low": 0.1685,
          "close": 0.1715,
          "volume": 435632.2,
          "close_time": 1759103999999,
          "quote_volume": 74172.00893,
          "trades": 745,
          "taker_buy_base": 266530.9,
          "taker_buy_quote": 45372.65796
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 0.1714,
          "high": 0.1714,
          "low": 0.1689,
          "close": 0.1692,
          "volume": 267510.8,
          "close_time": 1759118399999,
          "quote_volume": 45493.54962,
          "trades": 475,
          "taker_buy_base": 143066.8,
          "taker_buy_quote": 24303.97033
        },
        {
          "timestamp": 1759118400000,
          "datetime": "2025-09-29T04:00:00",
          "open": 0.1694,
          "high": 0.1696,
          "low": 0.1659,
          "close": 0.1673,
          "volume": 982932.8,
          "close_time": 1759132799999,
          "quote_volume": 164298.05876,
          "trades": 943,
          "taker_buy_base": 316890.0,
          "taker_buy_quote": 52950.07707
        },
        {
          "timestamp": 1759132800000,
          "datetime": "2025-09-29T08:00:00",
          "open": 0.1674,
          "high": 0.1679,
          "low": 0.1638,
          "close": 0.1658,
          "volume": 814277.1,
          "close_time": 1759147199999,
          "quote_volume": 135300.07993,
          "trades": 984,
          "taker_buy_base": 411958.9,
          "taker_buy_quote": 68504.43645
        },
        {
          "timestamp": 1759147200000,
          "datetime": "2025-09-29T12:00:00",
          "open": 0.1657,
          "high": 0.1683,
          "low": 0.1633,
          "close": 0.1667,
          "volume": 630106.9,
          "close_time": 1759161599999,
          "quote_volume": 104682.92038,
          "trades": 1493,
          "taker_buy_base": 296879.5,
          "taker_buy_quote": 49320.02063
        },
        {
          "timestamp": 1759161600000,
          "datetime": "2025-09-29T16:00:00",
          "open": 0.1668,
          "high": 0.1679,
          "low": 0.1636,
          "close": 0.1661,
          "volume": 347574.0,
          "close_time": 1759175999999,
          "quote_volume": 57681.23262,
          "trades": 820,
          "taker_buy_base": 209167.6,
          "taker_buy_quote": 34767.49468
        },
        {
          "timestamp": 1759176000000,
          "datetime": "2025-09-29T20:00:00",
          "open": 0.1661,
          "high": 0.1685,
          "low": 0.165,
          "close": 0.1653,
          "volume": 186104.1,
          "close_time": 1759190399999,
          "quote_volume": 31078.46685,
          "trades": 699,
          "taker_buy_base": 113201.7,
          "taker_buy_quote": 18904.20617
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 0.1651,
          "high": 0.1651,
          "low": 0.1613,
          "close": 0.1619,
          "volume": 455110.9,
          "close_time": 1759204799999,
          "quote_volume": 74131.65069,
          "trades": 1054,
          "taker_buy_base": 231407.2,
          "taker_buy_quote": 37649.17938
        },
        {
          "timestamp": 1759204800000,
          "datetime": "2025-09-30T04:00:00",
          "open": 0.1617,
          "high": 0.1624,
          "low": 0.1607,
          "close": 0.1614,
          "volume": 314496.1,
          "close_time": 1759219199999,
          "quote_volume": 50820.51086,
          "trades": 917,
          "taker_buy_base": 130780.8,
          "taker_buy_quote": 21141.38779
        },
        {
          "timestamp": 1759219200000,
          "datetime": "2025-09-30T08:00:00",
          "open": 0.1616,
          "high": 0.1625,
          "low": 0.1599,
          "close": 0.1611,
          "volume": 529168.0,
          "close_time": 1759233599999,
          "quote_volume": 85354.70326,
          "trades": 1113,
          "taker_buy_base": 148281.6,
          "taker_buy_quote": 23955.25247
        },
        {
          "timestamp": 1759233600000,
          "datetime": "2025-09-30T12:00:00",
          "open": 0.1609,
          "high": 0.1622,
          "low": 0.1576,
          "close": 0.1588,
          "volume": 602016.7,
          "close_time": 1759247999999,
          "quote_volume": 96404.06963,
          "trades": 1583,
          "taker_buy_base": 232475.5,
          "taker_buy_quote": 37246.79986
        },
        {
          "timestamp": 1759248000000,
          "datetime": "2025-09-30T16:00:00",
          "open": 0.1587,
          "high": 0.1639,
          "low": 0.1582,
          "close": 0.1635,
          "volume": 1194976.5,
          "close_time": 1759262399999,
          "quote_volume": 191209.52024,
          "trades": 1558,
          "taker_buy_base": 574883.3,
          "taker_buy_quote": 92157.43237
        },
        {
          "timestamp": 1759262400000,
          "datetime": "2025-09-30T20:00:00",
          "open": 0.1636,
          "high": 0.1665,
          "low": 0.1628,
          "close": 0.165,
          "volume": 645776.7,
          "close_time": 1759276799999,
          "quote_volume": 106805.28784,
          "trades": 801,
          "taker_buy_base": 492170.8,
          "taker_buy_quote": 81464.44445
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 0.165,
          "high": 0.1655,
          "low": 0.1623,
          "close": 0.1623,
          "volume": 222142.7,
          "close_time": 1759291199999,
          "quote_volume": 36474.35447,
          "trades": 929,
          "taker_buy_base": 115264.1,
          "taker_buy_quote": 18925.57121
        },
        {
          "timestamp": 1759291200000,
          "datetime": "2025-10-01T04:00:00",
          "open": 0.1623,
          "high": 0.166,
          "low": 0.1622,
          "close": 0.1651,
          "volume": 281239.7,
          "close_time": 1759305599999,
          "quote_volume": 46143.41187,
          "trades": 997,
          "taker_buy_base": 126397.4,
          "taker_buy_quote": 20728.25139
        },
        {
          "timestamp": 1759305600000,
          "datetime": "2025-10-01T08:00:00",
          "open": 0.1652,
          "high": 0.1715,
          "low": 0.1649,
          "close": 0.1713,
          "volume": 570245.0,
          "close_time": 1759319999999,
          "quote_volume": 96821.83381,
          "trades": 1940,
          "taker_buy_base": 268401.0,
          "taker_buy_quote": 45574.28256
        },
        {
          "timestamp": 1759320000000,
          "datetime": "2025-10-01T12:00:00",
          "open": 0.1712,
          "high": 0.1751,
          "low": 0.1697,
          "close": 0.1741,
          "volume": 1100196.1,
          "close_time": 1759334399999,
          "quote_volume": 189767.75416,
          "trades": 1962,
          "taker_buy_base": 775344.0,
          "taker_buy_quote": 133597.37672
        },
        {
          "timestamp": 1759334400000,
          "datetime": "2025-10-01T16:00:00",
          "open": 0.1742,
          "high": 0.176,
          "low": 0.1718,
          "close": 0.1755,
          "volume": 417357.9,
          "close_time": 1759348799999,
          "quote_volume": 72582.21585,
          "trades": 1437,
          "taker_buy_base": 207244.5,
          "taker_buy_quote": 36081.76788
        },
        {
          "timestamp": 1759348800000,
          "datetime": "2025-10-01T20:00:00",
          "open": 0.1756,
          "high": 0.1766,
          "low": 0.1737,
          "close": 0.1764,
          "volume": 471389.9,
          "close_time": 1759363199999,
          "quote_volume": 82722.65602,
          "trades": 1228,
          "taker_buy_base": 263311.8,
          "taker_buy_quote": 46227.11429
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 0.1765,
          "high": 0.1782,
          "low": 0.1757,
          "close": 0.1774,
          "volume": 384657.7,
          "close_time": 1759377599999,
          "quote_volume": 68052.80717,
          "trades": 1050,
          "taker_buy_base": 227053.4,
          "taker_buy_quote": 40197.95497
        },
        {
          "timestamp": 1759377600000,
          "datetime": "2025-10-02T04:00:00",
          "open": 0.1772,
          "high": 0.1777,
          "low": 0.1746,
          "close": 0.1747,
          "volume": 577285.7,
          "close_time": 1759391999999,
          "quote_volume": 101878.13408,
          "trades": 902,
          "taker_buy_base": 285234.7,
          "taker_buy_quote": 50261.4616
        },
        {
          "timestamp": 1759392000000,
          "datetime": "2025-10-02T08:00:00",
          "open": 0.1749,
          "high": 0.1754,
          "low": 0.1732,
          "close": 0.1742,
          "volume": 727495.6,
          "close_time": 1759406399999,
          "quote_volume": 126847.27767,
          "trades": 927,
          "taker_buy_base": 346049.9,
          "taker_buy_quote": 60361.46437
        },
        {
          "timestamp": 1759406400000,
          "datetime": "2025-10-02T12:00:00",
          "open": 0.1741,
          "high": 0.1755,
          "low": 0.1699,
          "close": 0.1729,
          "volume": 959690.5,
          "close_time": 1759420799999,
          "quote_volume": 166315.30538,
          "trades": 976,
          "taker_buy_base": 497343.8,
          "taker_buy_quote": 86268.94795
        },
        {
          "timestamp": 1759420800000,
          "datetime": "2025-10-02T16:00:00",
          "open": 0.1731,
          "high": 0.1786,
          "low": 0.1727,
          "close": 0.1777,
          "volume": 1177965.4,
          "close_time": 1759435199999,
          "quote_volume": 208312.7158,
          "trades": 977,
          "taker_buy_base": 768297.9,
          "taker_buy_quote": 135972.43803
        },
        {
          "timestamp": 1759435200000,
          "datetime": "2025-10-02T20:00:00",
          "open": 0.1779,
          "high": 0.1797,
          "low": 0.1756,
          "close": 0.1771,
          "volume": 859693.5,
          "close_time": 1759449599999,
          "quote_volume": 152672.96174,
          "trades": 908,
          "taker_buy_base": 464317.0,
          "taker_buy_quote": 82452.15544
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 0.1771,
          "high": 0.1771,
          "low": 0.1737,
          "close": 0.1746,
          "volume": 308341.0,
          "close_time": 1759463999999,
          "quote_volume": 54049.20295,
          "trades": 914,
          "taker_buy_base": 169711.8,
          "taker_buy_quote": 29738.40704
        },
        {
          "timestamp": 1759464000000,
          "datetime": "2025-10-03T04:00:00",
          "open": 0.1745,
          "high": 0.1772,
          "low": 0.1745,
          "close": 0.1758,
          "volume": 367378.4,
          "close_time": 1759478399999,
          "quote_volume": 64480.5741,
          "trades": 763,
          "taker_buy_base": 189341.8,
          "taker_buy_quote": 33237.20996
        },
        {
          "timestamp": 1759478400000,
          "datetime": "2025-10-03T08:00:00",
          "open": 0.1756,
          "high": 0.1778,
          "low": 0.1744,
          "close": 0.1745,
          "volume": 651137.7,
          "close_time": 1759492799999,
          "quote_volume": 114502.10798,
          "trades": 930,
          "taker_buy_base": 340132.2,
          "taker_buy_quote": 59816.34402
        },
        {
          "timestamp": 1759492800000,
          "datetime": "2025-10-03T12:00:00",
          "open": 0.1745,
          "high": 0.1777,
          "low": 0.1717,
          "close": 0.1777,
          "volume": 810916.0,
          "close_time": 1759507199999,
          "quote_volume": 141373.57183,
          "trades": 1815,
          "taker_buy_base": 304231.4,
          "taker_buy_quote": 53134.16289
        },
        {
          "timestamp": 1759507200000,
          "datetime": "2025-10-03T16:00:00",
          "open": 0.1778,
          "high": 0.1789,
          "low": 0.173,
          "close": 0.1766,
          "volume": 1306224.1,
          "close_time": 1759521599999,
          "quote_volume": 230776.03654,
          "trades": 2099,
          "taker_buy_base": 767791.3,
          "taker_buy_quote": 135748.21063
        },
        {
          "timestamp": 1759521600000,
          "datetime": "2025-10-03T20:00:00",
          "open": 0.1765,
          "high": 0.1782,
          "low": 0.176,
          "close": 0.1771,
          "volume": 235895.7,
          "close_time": 1759535999999,
          "quote_volume": 41773.06228,
          "trades": 446,
          "taker_buy_base": 92394.4,
          "taker_buy_quote": 16364.23859
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 0.1773,
          "high": 0.1776,
          "low": 0.174,
          "close": 0.175,
          "volume": 225323.3,
          "close_time": 1759550399999,
          "quote_volume": 39638.31282,
          "trades": 482,
          "taker_buy_base": 127021.7,
          "taker_buy_quote": 22337.80204
        },
        {
          "timestamp": 1759550400000,
          "datetime": "2025-10-04T04:00:00",
          "open": 0.1749,
          "high": 0.176,
          "low": 0.1735,
          "close": 0.175,
          "volume": 315358.6,
          "close_time": 1759564799999,
          "quote_volume": 55258.52798,
          "trades": 486,
          "taker_buy_base": 152412.0,
          "taker_buy_quote": 26715.81081
        },
        {
          "timestamp": 1759564800000,
          "datetime": "2025-10-04T08:00:00",
          "open": 0.1748,
          "high": 0.1748,
          "low": 0.1708,
          "close": 0.1718,
          "volume": 944564.7,
          "close_time": 1759579199999,
          "quote_volume": 162850.56339,
          "trades": 975,
          "taker_buy_base": 292160.1,
          "taker_buy_quote": 50366.99762
        },
        {
          "timestamp": 1759579200000,
          "datetime": "2025-10-04T12:00:00",
          "open": 0.172,
          "high": 0.1738,
          "low": 0.168,
          "close": 0.1686,
          "volume": 545560.2,
          "close_time": 1759593599999,
          "quote_volume": 92763.66731,
          "trades": 902,
          "taker_buy_base": 174698.9,
          "taker_buy_quote": 29676.58414
        },
        {
          "timestamp": 1759593600000,
          "datetime": "2025-10-04T16:00:00",
          "open": 0.1688,
          "high": 0.1694,
          "low": 0.1678,
          "close": 0.1692,
          "volume": 283030.4,
          "close_time": 1759607999999,
          "quote_volume": 47733.95613,
          "trades": 391,
          "taker_buy_base": 123448.6,
          "taker_buy_quote": 20831.83688
        },
        {
          "timestamp": 1759608000000,
          "datetime": "2025-10-04T20:00:00",
          "open": 0.1691,
          "high": 0.1736,
          "low": 0.1691,
          "close": 0.1723,
          "volume": 369042.3,
          "close_time": 1759622399999,
          "quote_volume": 63548.77692,
          "trades": 559,
          "taker_buy_base": 213813.1,
          "taker_buy_quote": 36877.20336
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 0.1723,
          "high": 0.1745,
          "low": 0.1701,
          "close": 0.1733,
          "volume": 808080.1,
          "close_time": 1759636799999,
          "quote_volume": 139602.71959,
          "trades": 994,
          "taker_buy_base": 595697.2,
          "taker_buy_quote": 102954.64734
        },
        {
          "timestamp": 1759636800000,
          "datetime": "2025-10-05T04:00:00",
          "open": 0.1734,
          "high": 0.1769,
          "low": 0.1733,
          "close": 0.1769,
          "volume": 467958.8,
          "close_time": 1759651199999,
          "quote_volume": 81916.75079,
          "trades": 1206,
          "taker_buy_base": 283399.9,
          "taker_buy_quote": 49643.15126
        },
        {
          "timestamp": 1759651200000,
          "datetime": "2025-10-05T08:00:00",
          "open": 0.1768,
          "high": 0.177,
          "low": 0.172,
          "close": 0.174,
          "volume": 794108.5,
          "close_time": 1759665599999,
          "quote_volume": 138266.71937,
          "trades": 2070,
          "taker_buy_base": 354705.8,
          "taker_buy_quote": 61862.81956
        },
        {
          "timestamp": 1759665600000,
          "datetime": "2025-10-05T12:00:00",
          "open": 0.174,
          "high": 0.1767,
          "low": 0.1723,
          "close": 0.1766,
          "volume": 634777.2,
          "close_time": 1759679999999,
          "quote_volume": 110772.93331,
          "trades": 2300,
          "taker_buy_base": 304817.6,
          "taker_buy_quote": 53183.28489
        },
        {
          "timestamp": 1759680000000,
          "datetime": "2025-10-05T16:00:00",
          "open": 0.1766,
          "high": 0.1785,
          "low": 0.171,
          "close": 0.171,
          "volume": 1123927.7,
          "close_time": 1759694399999,
          "quote_volume": 197822.1958,
          "trades": 2622,
          "taker_buy_base": 856896.9,
          "taker_buy_quote": 150990.91944
        },
        {
          "timestamp": 1759694400000,
          "datetime": "2025-10-05T20:00:00",
          "open": 0.171,
          "high": 0.1724,
          "low": 0.1706,
          "close": 0.1709,
          "volume": 527417.8,
          "close_time": 1759708799999,
          "quote_volume": 90438.14159,
          "trades": 964,
          "taker_buy_base": 159279.7,
          "taker_buy_quote": 27295.24322
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 0.171,
          "high": 0.1749,
          "low": 0.1692,
          "close": 0.1742,
          "volume": 582628.9,
          "close_time": 1759723199999,
          "quote_volume": 100534.40764,
          "trades": 1114,
          "taker_buy_base": 359997.9,
          "taker_buy_quote": 62165.62047
        },
        {
          "timestamp": 1759723200000,
          "datetime": "2025-10-06T04:00:00",
          "open": 0.1739,
          "high": 0.1758,
          "low": 0.1722,
          "close": 0.173,
          "volume": 454147.6,
          "close_time": 1759737599999,
          "quote_volume": 79205.47466,
          "trades": 650,
          "taker_buy_base": 243706.9,
          "taker_buy_quote": 42479.77065
        },
        {
          "timestamp": 1759737600000,
          "datetime": "2025-10-06T08:00:00",
          "open": 0.1731,
          "high": 0.1758,
          "low": 0.1728,
          "close": 0.1744,
          "volume": 622959.5,
          "close_time": 1759751999999,
          "quote_volume": 108375.49708,
          "trades": 734,
          "taker_buy_base": 294831.8,
          "taker_buy_quote": 51308.62916
        },
        {
          "timestamp": 1759752000000,
          "datetime": "2025-10-06T12:00:00",
          "open": 0.1743,
          "high": 0.1776,
          "low": 0.1742,
          "close": 0.1762,
          "volume": 855116.1,
          "close_time": 1759766399999,
          "quote_volume": 150448.05275,
          "trades": 1052,
          "taker_buy_base": 370179.3,
          "taker_buy_quote": 65075.54105
        },
        {
          "timestamp": 1759766400000,
          "datetime": "2025-10-06T16:00:00",
          "open": 0.1764,
          "high": 0.1777,
          "low": 0.1754,
          "close": 0.1773,
          "volume": 625911.0,
          "close_time": 1759780799999,
          "quote_volume": 110846.8149,
          "trades": 1684,
          "taker_buy_base": 345291.8,
          "taker_buy_quote": 61163.60095
        },
        {
          "timestamp": 1759780800000,
          "datetime": "2025-10-06T20:00:00",
          "open": 0.1773,
          "high": 0.1795,
          "low": 0.1765,
          "close": 0.1792,
          "volume": 906297.8,
          "close_time": 1759795199999,
          "quote_volume": 161221.05388,
          "trades": 1158,
          "taker_buy_base": 618862.1,
          "taker_buy_quote": 110060.74952
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 0.1791,
          "high": 0.1811,
          "low": 0.1771,
          "close": 0.178,
          "volume": 1158469.8,
          "close_time": 1759809599999,
          "quote_volume": 207630.55199,
          "trades": 1390,
          "taker_buy_base": 670738.1,
          "taker_buy_quote": 120241.7019
        },
        {
          "timestamp": 1759809600000,
          "datetime": "2025-10-07T04:00:00",
          "open": 0.178,
          "high": 0.1791,
          "low": 0.1743,
          "close": 0.1755,
          "volume": 828429.4,
          "close_time": 1759823999999,
          "quote_volume": 145773.68964,
          "trades": 1584,
          "taker_buy_base": 478132.4,
          "taker_buy_quote": 84041.88381
        },
        {
          "timestamp": 1759824000000,
          "datetime": "2025-10-07T08:00:00",
          "open": 0.1756,
          "high": 0.1795,
          "low": 0.1733,
          "close": 0.1776,
          "volume": 776015.1,
          "close_time": 1759838399999,
          "quote_volume": 137182.0143,
          "trades": 2378,
          "taker_buy_base": 398358.8,
          "taker_buy_quote": 70456.40064
        },
        {
          "timestamp": 1759838400000,
          "datetime": "2025-10-07T12:00:00",
          "open": 0.1775,
          "high": 0.1791,
          "low": 0.1666,
          "close": 0.1681,
          "volume": 3316822.0,
          "close_time": 1759852799999,
          "quote_volume": 573827.11247,
          "trades": 4550,
          "taker_buy_base": 1586494.8,
          "taker_buy_quote": 275008.76671
        },
        {
          "timestamp": 1759852800000,
          "datetime": "2025-10-07T16:00:00",
          "open": 0.1679,
          "high": 0.1702,
          "low": 0.1654,
          "close": 0.1665,
          "volume": 1187816.3,
          "close_time": 1759867199999,
          "quote_volume": 198373.95844,
          "trades": 1795,
          "taker_buy_base": 566440.9,
          "taker_buy_quote": 94625.89167
        },
        {
          "timestamp": 1759867200000,
          "datetime": "2025-10-07T20:00:00",
          "open": 0.1664,
          "high": 0.1695,
          "low": 0.1649,
          "close": 0.1653,
          "volume": 734521.5,
          "close_time": 1759881599999,
          "quote_volume": 122998.48551,
          "trades": 1120,
          "taker_buy_base": 395279.5,
          "taker_buy_quote": 66095.98623
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 0.1652,
          "high": 0.171,
          "low": 0.1652,
          "close": 0.166,
          "volume": 524096.1,
          "close_time": 1759895999999,
          "quote_volume": 88317.84359,
          "trades": 988,
          "taker_buy_base": 260910.7,
          "taker_buy_quote": 43928.73031
        },
        {
          "timestamp": 1759896000000,
          "datetime": "2025-10-08T04:00:00",
          "open": 0.166,
          "high": 0.1683,
          "low": 0.1646,
          "close": 0.1671,
          "volume": 718363.5,
          "close_time": 1759910399999,
          "quote_volume": 119180.64964,
          "trades": 815,
          "taker_buy_base": 281772.5,
          "taker_buy_quote": 46792.56289
        },
        {
          "timestamp": 1759910400000,
          "datetime": "2025-10-08T08:00:00",
          "open": 0.1669,
          "high": 0.1687,
          "low": 0.1653,
          "close": 0.1662,
          "volume": 383928.1,
          "close_time": 1759924799999,
          "quote_volume": 64094.93247,
          "trades": 509,
          "taker_buy_base": 184589.4,
          "taker_buy_quote": 30835.98178
        },
        {
          "timestamp": 1759924800000,
          "datetime": "2025-10-08T12:00:00",
          "open": 0.1662,
          "high": 0.1692,
          "low": 0.1656,
          "close": 0.1666,
          "volume": 657007.6,
          "close_time": 1759939199999,
          "quote_volume": 109886.45026,
          "trades": 903,
          "taker_buy_base": 369932.9,
          "taker_buy_quote": 61902.61603
        },
        {
          "timestamp": 1759939200000,
          "datetime": "2025-10-08T16:00:00",
          "open": 0.1666,
          "high": 0.1726,
          "low": 0.1665,
          "close": 0.1698,
          "volume": 744286.1,
          "close_time": 1759953599999,
          "quote_volume": 126770.94912,
          "trades": 1330,
          "taker_buy_base": 354404.5,
          "taker_buy_quote": 60318.28326
        },
        {
          "timestamp": 1759953600000,
          "datetime": "2025-10-08T20:00:00",
          "open": 0.1699,
          "high": 0.1702,
          "low": 0.1667,
          "close": 0.1672,
          "volume": 663711.9,
          "close_time": 1759967999999,
          "quote_volume": 111704.61848,
          "trades": 975,
          "taker_buy_base": 247039.2,
          "taker_buy_quote": 41624.01786
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 0.1672,
          "high": 0.1678,
          "low": 0.1594,
          "close": 0.1616,
          "volume": 1190811.0,
          "close_time": 1759982399999,
          "quote_volume": 195598.89351,
          "trades": 1728,
          "taker_buy_base": 435310.8,
          "taker_buy_quote": 71743.7774
        },
        {
          "timestamp": 1759982400000,
          "datetime": "2025-10-09T04:00:00",
          "open": 0.1615,
          "high": 0.1631,
          "low": 0.1604,
          "close": 0.1609,
          "volume": 291203.5,
          "close_time": 1759996799999,
          "quote_volume": 47133.4385,
          "trades": 903,
          "taker_buy_base": 135273.3,
          "taker_buy_quote": 21892.43334
        },
        {
          "timestamp": 1759996800000,
          "datetime": "2025-10-09T08:00:00",
          "open": 0.1608,
          "high": 0.1615,
          "low": 0.1579,
          "close": 0.1606,
          "volume": 972962.7,
          "close_time": 1760011199999,
          "quote_volume": 155349.51184,
          "trades": 1387,
          "taker_buy_base": 385843.1,
          "taker_buy_quote": 61571.88123
        },
        {
          "timestamp": 1760011200000,
          "datetime": "2025-10-09T12:00:00",
          "open": 0.1605,
          "high": 0.1616,
          "low": 0.1559,
          "close": 0.1569,
          "volume": 570660.8,
          "close_time": 1760025599999,
          "quote_volume": 90379.48757,
          "trades": 1255,
          "taker_buy_base": 272586.1,
          "taker_buy_quote": 43170.88783
        },
        {
          "timestamp": 1760025600000,
          "datetime": "2025-10-09T16:00:00",
          "open": 0.1568,
          "high": 0.1598,
          "low": 0.1564,
          "close": 0.1598,
          "volume": 506446.9,
          "close_time": 1760039999999,
          "quote_volume": 80027.48273,
          "trades": 850,
          "taker_buy_base": 245969.9,
          "taker_buy_quote": 38914.6236
        },
        {
          "timestamp": 1760040000000,
          "datetime": "2025-10-09T20:00:00",
          "open": 0.1598,
          "high": 0.1653,
          "low": 0.1596,
          "close": 0.165,
          "volume": 465866.7,
          "close_time": 1760054399999,
          "quote_volume": 75922.47418,
          "trades": 642,
          "taker_buy_base": 197700.8,
          "taker_buy_quote": 32168.76405
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 0.1651,
          "high": 0.1662,
          "low": 0.1616,
          "close": 0.1639,
          "volume": 1261174.4,
          "close_time": 1760068799999,
          "quote_volume": 207192.05687,
          "trades": 880,
          "taker_buy_base": 695104.7,
          "taker_buy_quote": 114289.5227
        },
        {
          "timestamp": 1760068800000,
          "datetime": "2025-10-10T04:00:00",
          "open": 0.164,
          "high": 0.1647,
          "low": 0.1613,
          "close": 0.1632,
          "volume": 621055.6,
          "close_time": 1760083199999,
          "quote_volume": 101645.49626,
          "trades": 651,
          "taker_buy_base": 348227.3,
          "taker_buy_quote": 56978.42262
        },
        {
          "timestamp": 1760083200000,
          "datetime": "2025-10-10T08:00:00",
          "open": 0.1634,
          "high": 0.1665,
          "low": 0.1632,
          "close": 0.1651,
          "volume": 468744.7,
          "close_time": 1760097599999,
          "quote_volume": 77118.54339,
          "trades": 475,
          "taker_buy_base": 237542.4,
          "taker_buy_quote": 39116.40819
        },
        {
          "timestamp": 1760097600000,
          "datetime": "2025-10-10T12:00:00",
          "open": 0.165,
          "high": 0.1661,
          "low": 0.1517,
          "close": 0.1537,
          "volume": 2982747.1,
          "close_time": 1760111999999,
          "quote_volume": 468774.02114,
          "trades": 2081,
          "taker_buy_base": 1288471.0,
          "taker_buy_quote": 202786.07863
        },
        {
          "timestamp": 1760112000000,
          "datetime": "2025-10-10T16:00:00",
          "open": 0.1536,
          "high": 0.1562,
          "low": 0.1468,
          "close": 0.1485,
          "volume": 1213254.0,
          "close_time": 1760126399999,
          "quote_volume": 183636.58461,
          "trades": 1150,
          "taker_buy_base": 571308.6,
          "taker_buy_quote": 86553.889
        },
        {
          "timestamp": 1760126400000,
          "datetime": "2025-10-10T20:00:00",
          "open": 0.1484,
          "high": 0.1544,
          "low": 0.0312,
          "close": 0.1071,
          "volume": 16640562.8,
          "close_time": 1760140799999,
          "quote_volume": 1782409.6927,
          "trades": 12208,
          "taker_buy_base": 7892296.7,
          "taker_buy_quote": 855243.01495
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 0.107,
          "high": 0.1138,
          "low": 0.1026,
          "close": 0.1092,
          "volume": 3172292.9,
          "close_time": 1760155199999,
          "quote_volume": 343873.61777,
          "trades": 2531,
          "taker_buy_base": 1615315.1,
          "taker_buy_quote": 175276.84251
        },
        {
          "timestamp": 1760155200000,
          "datetime": "2025-10-11T04:00:00",
          "open": 0.1087,
          "high": 0.1131,
          "low": 0.108,
          "close": 0.1101,
          "volume": 2666106.8,
          "close_time": 1760169599999,
          "quote_volume": 294583.62483,
          "trades": 2483,
          "taker_buy_base": 1303659.1,
          "taker_buy_quote": 144005.39225
        },
        {
          "timestamp": 1760169600000,
          "datetime": "2025-10-11T08:00:00",
          "open": 0.11,
          "high": 0.1132,
          "low": 0.1093,
          "close": 0.1128,
          "volume": 1644888.3,
          "close_time": 1760183999999,
          "quote_volume": 184049.46036,
          "trades": 1796,
          "taker_buy_base": 782110.5,
          "taker_buy_quote": 87531.17539
        },
        {
          "timestamp": 1760184000000,
          "datetime": "2025-10-11T12:00:00",
          "open": 0.1125,
          "high": 0.1127,
          "low": 0.1069,
          "close": 0.1105,
          "volume": 3033825.8,
          "close_time": 1760198399999,
          "quote_volume": 330931.59107,
          "trades": 1944,
          "taker_buy_base": 1341403.9,
          "taker_buy_quote": 146078.3492
        },
        {
          "timestamp": 1760198400000,
          "datetime": "2025-10-11T16:00:00",
          "open": 0.1103,
          "high": 0.1117,
          "low": 0.1027,
          "close": 0.1037,
          "volume": 2114480.4,
          "close_time": 1760212799999,
          "quote_volume": 227268.05567,
          "trades": 1429,
          "taker_buy_base": 985732.3,
          "taker_buy_quote": 106178.63508
        },
        {
          "timestamp": 1760212800000,
          "datetime": "2025-10-11T20:00:00",
          "open": 0.1039,
          "high": 0.1041,
          "low": 0.0985,
          "close": 0.102,
          "volume": 2609380.8,
          "close_time": 1760227199999,
          "quote_volume": 266052.81879,
          "trades": 1133,
          "taker_buy_base": 1453470.5,
          "taker_buy_quote": 148163.75426
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 0.1021,
          "high": 0.1067,
          "low": 0.0982,
          "close": 0.1001,
          "volume": 7686104.6,
          "close_time": 1760241599999,
          "quote_volume": 769499.15114,
          "trades": 2235,
          "taker_buy_base": 3666601.4,
          "taker_buy_quote": 367027.22571
        },
        {
          "timestamp": 1760241600000,
          "datetime": "2025-10-12T04:00:00",
          "open": 0.1005,
          "high": 0.1034,
          "low": 0.1004,
          "close": 0.1034,
          "volume": 3155619.5,
          "close_time": 1760255999999,
          "quote_volume": 321733.5831,
          "trades": 864,
          "taker_buy_base": 1556018.0,
          "taker_buy_quote": 158712.56014
        },
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 0.1034,
          "high": 0.1043,
          "low": 0.1005,
          "close": 0.1042,
          "volume": 1738225.0,
          "close_time": 1760270399999,
          "quote_volume": 178233.48867,
          "trades": 592,
          "taker_buy_base": 839433.0,
          "taker_buy_quote": 85995.90173
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 0.104,
          "high": 0.111,
          "low": 0.1019,
          "close": 0.1108,
          "volume": 3182562.6,
          "close_time": 1760284799999,
          "quote_volume": 337833.21453,
          "trades": 938,
          "taker_buy_base": 1565092.8,
          "taker_buy_quote": 165937.65392
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 0.1108,
          "high": 0.1159,
          "low": 0.1108,
          "close": 0.1153,
          "volume": 2334028.6,
          "close_time": 1760299199999,
          "quote_volume": 264950.94335,
          "trades": 1154,
          "taker_buy_base": 1317053.6,
          "taker_buy_quote": 149489.08794
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 0.1153,
          "high": 0.1158,
          "low": 0.1114,
          "close": 0.1126,
          "volume": 1427980.1,
          "close_time": 1760313599999,
          "quote_volume": 162165.94502,
          "trades": 865,
          "taker_buy_base": 712866.0,
          "taker_buy_quote": 80873.38522
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.1125,
          "high": 0.1131,
          "low": 0.1098,
          "close": 0.1103,
          "volume": 962422.3,
          "close_time": 1760327999999,
          "quote_volume": 106802.23679,
          "trades": 853,
          "taker_buy_base": 526908.0,
          "taker_buy_quote": 58398.1269
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 0.1103,
          "high": 0.113,
          "low": 0.1093,
          "close": 0.1119,
          "volume": 666518.6,
          "close_time": 1760342399999,
          "quote_volume": 74059.97655,
          "trades": 559,
          "taker_buy_base": 267103.4,
          "taker_buy_quote": 29657.4304
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 0.112,
          "high": 0.1136,
          "low": 0.1069,
          "close": 0.1104,
          "volume": 1691270.1,
          "close_time": 1760356799999,
          "quote_volume": 186976.80184,
          "trades": 1096,
          "taker_buy_base": 806765.3,
          "taker_buy_quote": 89170.29034
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 0.1101,
          "high": 0.1151,
          "low": 0.1091,
          "close": 0.1142,
          "volume": 2551343.8,
          "close_time": 1760371199999,
          "quote_volume": 287927.24789,
          "trades": 1627,
          "taker_buy_base": 1185412.8,
          "taker_buy_quote": 133715.04077
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 0.1142,
          "high": 0.1191,
          "low": 0.1131,
          "close": 0.1185,
          "volume": 1594444.2,
          "close_time": 1760385599999,
          "quote_volume": 184635.74184,
          "trades": 1111,
          "taker_buy_base": 803473.5,
          "taker_buy_quote": 92990.65966
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 0.1185,
          "high": 0.1731,
          "low": 0.1185,
          "close": 0.1431,
          "volume": 17272676.6,
          "close_time": 1760399999999,
          "quote_volume": 2512912.7858,
          "trades": 12491,
          "taker_buy_base": 8654930.4,
          "taker_buy_quote": 1257908.77389
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.143,
          "high": 0.1455,
          "low": 0.1317,
          "close": 0.133,
          "volume": 3541360.9,
          "close_time": 1760414399999,
          "quote_volume": 490591.30951,
          "trades": 1779,
          "taker_buy_base": 1809687.9,
          "taker_buy_quote": 250620.55073
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 0.1331,
          "high": 0.1343,
          "low": 0.1217,
          "close": 0.1264,
          "volume": 5554791.6,
          "close_time": 1760428799999,
          "quote_volume": 707403.42321,
          "trades": 2471,
          "taker_buy_base": 2815985.8,
          "taker_buy_quote": 357108.97591
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 0.1262,
          "high": 0.14,
          "low": 0.1191,
          "close": 0.1345,
          "volume": 10529499.3,
          "close_time": 1760443199999,
          "quote_volume": 1352098.52248,
          "trades": 4926,
          "taker_buy_base": 5059361.9,
          "taker_buy_quote": 651000.45017
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 0.1345,
          "high": 0.1382,
          "low": 0.123,
          "close": 0.1323,
          "volume": 8201268.9,
          "close_time": 1760457599999,
          "quote_volume": 1068225.02841,
          "trades": 4463,
          "taker_buy_base": 3881995.3,
          "taker_buy_quote": 505223.62246
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 0.1323,
          "high": 0.1553,
          "low": 0.1268,
          "close": 0.1514,
          "volume": 13599875.0,
          "close_time": 1760471999999,
          "quote_volume": 1952729.93012,
          "trades": 8324,
          "taker_buy_base": 6699104.3,
          "taker_buy_quote": 963955.033
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 0.1513,
          "high": 0.1517,
          "low": 0.1318,
          "close": 0.1323,
          "volume": 6110067.7,
          "close_time": 1760486399999,
          "quote_volume": 864398.96518,
          "trades": 5048,
          "taker_buy_base": 2838710.5,
          "taker_buy_quote": 400667.97138
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.1321,
          "high": 0.1343,
          "low": 0.1289,
          "close": 0.1316,
          "volume": 2044124.7,
          "close_time": 1760500799999,
          "quote_volume": 269021.45488,
          "trades": 2297,
          "taker_buy_base": 928534.9,
          "taker_buy_quote": 122207.36776
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 0.1315,
          "high": 0.1507,
          "low": 0.131,
          "close": 0.1402,
          "volume": 6367157.3,
          "close_time": 1760515199999,
          "quote_volume": 892812.88652,
          "trades": 6621,
          "taker_buy_base": 3248481.5,
          "taker_buy_quote": 455763.18013
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 0.1399,
          "high": 0.1428,
          "low": 0.1344,
          "close": 0.1376,
          "volume": 3346822.7,
          "close_time": 1760529599999,
          "quote_volume": 460758.39214,
          "trades": 3531,
          "taker_buy_base": 1535347.5,
          "taker_buy_quote": 211732.28185
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 0.137,
          "high": 0.1415,
          "low": 0.1314,
          "close": 0.1333,
          "volume": 3944464.0,
          "close_time": 1760543999999,
          "quote_volume": 536724.35147,
          "trades": 4089,
          "taker_buy_base": 1816434.5,
          "taker_buy_quote": 247249.53247
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 0.133,
          "high": 0.1395,
          "low": 0.1285,
          "close": 0.1336,
          "volume": 5009852.6,
          "close_time": 1760558399999,
          "quote_volume": 672251.45109,
          "trades": 4314,
          "taker_buy_base": 2438454.2,
          "taker_buy_quote": 327531.87418
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 0.1335,
          "high": 0.1373,
          "low": 0.1315,
          "close": 0.1361,
          "volume": 2978558.3,
          "close_time": 1760572799999,
          "quote_volume": 401524.61185,
          "trades": 2862,
          "taker_buy_base": 1447368.6,
          "taker_buy_quote": 195219.63498
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.136,
          "high": 0.136,
          "low": 0.1271,
          "close": 0.1349,
          "volume": 3320929.0,
          "close_time": 1760587199999,
          "quote_volume": 433903.25311,
          "trades": 3681,
          "taker_buy_base": 1447455.2,
          "taker_buy_quote": 189688.2151
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 0.1351,
          "high": 0.1351,
          "low": 0.1299,
          "close": 0.1309,
          "volume": 1074922.3,
          "close_time": 1760601599999,
          "quote_volume": 141531.40208,
          "trades": 1854,
          "taker_buy_base": 506988.0,
          "taker_buy_quote": 66817.33215
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 0.131,
          "high": 0.1336,
          "low": 0.1246,
          "close": 0.1328,
          "volume": 1982754.0,
          "close_time": 1760615999999,
          "quote_volume": 254235.64897,
          "trades": 1515,
          "taker_buy_base": 879932.9,
          "taker_buy_quote": 112898.60197
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 0.133,
          "high": 0.1334,
          "low": 0.1239,
          "close": 0.1255,
          "volume": 1794978.0,
          "close_time": 1760630399999,
          "quote_volume": 229586.81315,
          "trades": 1400,
          "taker_buy_base": 851391.1,
          "taker_buy_quote": 109118.11674
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 0.1253,
          "high": 0.1272,
          "low": 0.1212,
          "close": 0.1223,
          "volume": 1728595.7,
          "close_time": 1760644799999,
          "quote_volume": 214699.31842,
          "trades": 1294,
          "taker_buy_base": 819221.2,
          "taker_buy_quote": 101906.55964
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 0.123,
          "high": 0.1249,
          "low": 0.121,
          "close": 0.1241,
          "volume": 476875.9,
          "close_time": 1760659199999,
          "quote_volume": 58635.13696,
          "trades": 428,
          "taker_buy_base": 256382.5,
          "taker_buy_quote": 31504.19217
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.1241,
          "high": 0.1259,
          "low": 0.1217,
          "close": 0.1257,
          "volume": 553991.7,
          "close_time": 1760673599999,
          "quote_volume": 68863.63241,
          "trades": 627,
          "taker_buy_base": 255807.0,
          "taker_buy_quote": 31781.11855
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 0.1259,
          "high": 0.1311,
          "low": 0.1232,
          "close": 0.1274,
          "volume": 1345604.6,
          "close_time": 1760687999999,
          "quote_volume": 171341.25696,
          "trades": 1800,
          "taker_buy_base": 668417.1,
          "taker_buy_quote": 85122.36938
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 0.1278,
          "high": 0.1282,
          "low": 0.1183,
          "close": 0.1241,
          "volume": 2388141.8,
          "close_time": 1760702399999,
          "quote_volume": 292828.66155,
          "trades": 2558,
          "taker_buy_base": 1283458.5,
          "taker_buy_quote": 157142.49992
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 0.1238,
          "high": 0.1272,
          "low": 0.1201,
          "close": 0.1243,
          "volume": 1788894.0,
          "close_time": 1760716799999,
          "quote_volume": 220291.94789,
          "trades": 1838,
          "taker_buy_base": 852004.1,
          "taker_buy_quote": 104728.47649
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 0.1246,
          "high": 0.1268,
          "low": 0.1191,
          "close": 0.1215,
          "volume": 1011637.5,
          "close_time": 1760731199999,
          "quote_volume": 123810.78379,
          "trades": 1466,
          "taker_buy_base": 570344.2,
          "taker_buy_quote": 69861.11755
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 0.1213,
          "high": 0.1238,
          "low": 0.1202,
          "close": 0.1214,
          "volume": 275816.2,
          "close_time": 1760745599999,
          "quote_volume": 33684.61957,
          "trades": 390,
          "taker_buy_base": 157664.0,
          "taker_buy_quote": 19274.09959
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.121,
          "high": 0.1231,
          "low": 0.1197,
          "close": 0.1223,
          "volume": 331650.5,
          "close_time": 1760759999999,
          "quote_volume": 40273.80059,
          "trades": 263,
          "taker_buy_base": 152205.2,
          "taker_buy_quote": 18544.62254
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 0.1224,
          "high": 0.1251,
          "low": 0.1203,
          "close": 0.1231,
          "volume": 320286.5,
          "close_time": 1760774399999,
          "quote_volume": 39389.59426,
          "trades": 343,
          "taker_buy_base": 150980.5,
          "taker_buy_quote": 18570.22513
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 0.1232,
          "high": 0.124,
          "low": 0.1209,
          "close": 0.1211,
          "volume": 397421.9,
          "close_time": 1760788799999,
          "quote_volume": 48591.60765,
          "trades": 272,
          "taker_buy_base": 178969.8,
          "taker_buy_quote": 21902.53893
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 0.1214,
          "high": 0.1221,
          "low": 0.1186,
          "close": 0.1196,
          "volume": 523691.6,
          "close_time": 1760803199999,
          "quote_volume": 62852.82709,
          "trades": 311,
          "taker_buy_base": 170771.5,
          "taker_buy_quote": 20518.19028
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 0.1198,
          "high": 0.1202,
          "low": 0.1165,
          "close": 0.1197,
          "volume": 480382.5,
          "close_time": 1760817599999,
          "quote_volume": 56944.76332,
          "trades": 325,
          "taker_buy_base": 235312.9,
          "taker_buy_quote": 27946.34816
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 0.1201,
          "high": 0.1214,
          "low": 0.1193,
          "close": 0.1197,
          "volume": 587662.3,
          "close_time": 1760831999999,
          "quote_volume": 70767.24327,
          "trades": 419,
          "taker_buy_base": 248718.6,
          "taker_buy_quote": 29935.17224
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.1199,
          "high": 0.1222,
          "low": 0.1177,
          "close": 0.1218,
          "volume": 680803.9,
          "close_time": 1760846399999,
          "quote_volume": 81798.46417,
          "trades": 507,
          "taker_buy_base": 400548.1,
          "taker_buy_quote": 48111.56285
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 0.1219,
          "high": 0.1219,
          "low": 0.1188,
          "close": 0.1196,
          "volume": 202658.8,
          "close_time": 1760860799999,
          "quote_volume": 24294.29386,
          "trades": 350,
          "taker_buy_base": 131431.2,
          "taker_buy_quote": 15759.6236
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 0.1197,
          "high": 0.1252,
          "low": 0.1175,
          "close": 0.1244,
          "volume": 1375061.2,
          "close_time": 1760875199999,
          "quote_volume": 166857.16312,
          "trades": 1037,
          "taker_buy_base": 798027.1,
          "taker_buy_quote": 96749.14294
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 0.1245,
          "high": 0.1251,
          "low": 0.1228,
          "close": 0.1239,
          "volume": 419048.5,
          "close_time": 1760889599999,
          "quote_volume": 51963.70506,
          "trades": 539,
          "taker_buy_base": 215198.3,
          "taker_buy_quote": 26693.67646
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 0.1243,
          "high": 0.1246,
          "low": 0.122,
          "close": 0.1229,
          "volume": 534067.1,
          "close_time": 1760903999999,
          "quote_volume": 65659.87183,
          "trades": 634,
          "taker_buy_base": 268282.9,
          "taker_buy_quote": 33047.55258
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 0.1227,
          "high": 0.1243,
          "low": 0.1218,
          "close": 0.1227,
          "volume": 505986.3,
          "close_time": 1760918399999,
          "quote_volume": 62128.26324,
          "trades": 293,
          "taker_buy_base": 317934.2,
          "taker_buy_quote": 39025.20785
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.1225,
          "high": 0.1237,
          "low": 0.1189,
          "close": 0.1228,
          "volume": 941608.6,
          "close_time": 1760932799999,
          "quote_volume": 113742.11571,
          "trades": 488,
          "taker_buy_base": 259497.2,
          "taker_buy_quote": 31431.01667
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 0.1229,
          "high": 0.128,
          "low": 0.122,
          "close": 0.1257,
          "volume": 1357694.3,
          "close_time": 1760947199999,
          "quote_volume": 170708.96785,
          "trades": 559,
          "taker_buy_base": 957323.9,
          "taker_buy_quote": 120435.09116
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 0.1257,
          "high": 0.1305,
          "low": 0.1238,
          "close": 0.1303,
          "volume": 1507616.1,
          "close_time": 1760961599999,
          "quote_volume": 192795.91662,
          "trades": 793,
          "taker_buy_base": 1078394.7,
          "taker_buy_quote": 138142.83074
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 0.1301,
          "high": 0.1315,
          "low": 0.1244,
          "close": 0.1244,
          "volume": 619835.9,
          "close_time": 1760975999999,
          "quote_volume": 79258.56184,
          "trades": 423,
          "taker_buy_base": 327323.3,
          "taker_buy_quote": 41848.58348
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 0.1242,
          "high": 0.125,
          "low": 0.1217,
          "close": 0.1242,
          "volume": 458386.7,
          "close_time": 1760990399999,
          "quote_volume": 56343.56711,
          "trades": 379,
          "taker_buy_base": 160721.2,
          "taker_buy_quote": 19766.35153
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 0.124,
          "high": 0.125,
          "low": 0.1228,
          "close": 0.1229,
          "volume": 288426.7,
          "close_time": 1761004799999,
          "quote_volume": 35770.60559,
          "trades": 216,
          "taker_buy_base": 125080.2,
          "taker_buy_quote": 15527.85422
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.1229,
          "high": 0.1229,
          "low": 0.1201,
          "close": 0.1202,
          "volume": 263889.1,
          "close_time": 1761019199999,
          "quote_volume": 32091.65906,
          "trades": 347,
          "taker_buy_base": 132434.9,
          "taker_buy_quote": 16125.58796
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 0.12,
          "high": 0.121,
          "low": 0.1176,
          "close": 0.1196,
          "volume": 1181535.9,
          "close_time": 1761033599999,
          "quote_volume": 141107.78264,
          "trades": 1028,
          "taker_buy_base": 322123.3,
          "taker_buy_quote": 38434.29218
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 0.1195,
          "high": 0.1209,
          "low": 0.1183,
          "close": 0.1183,
          "volume": 334902.7,
          "close_time": 1761047999999,
          "quote_volume": 39966.12782,
          "trades": 400,
          "taker_buy_base": 119988.4,
          "taker_buy_quote": 14329.62228
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 0.1185,
          "high": 0.1252,
          "low": 0.1184,
          "close": 0.1239,
          "volume": 1978811.6,
          "close_time": 1761062399999,
          "quote_volume": 243916.30141,
          "trades": 1181,
          "taker_buy_base": 1449789.7,
          "taker_buy_quote": 179111.37391
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 0.1244,
          "high": 0.1254,
          "low": 0.1215,
          "close": 0.1215,
          "volume": 826125.1,
          "close_time": 1761076799999,
          "quote_volume": 101495.17333,
          "trades": 1012,
          "taker_buy_base": 328707.5,
          "taker_buy_quote": 40466.09162
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 0.1215,
          "high": 0.1215,
          "low": 0.1165,
          "close": 0.117,
          "volume": 992933.5,
          "close_time": 1761091199999,
          "quote_volume": 118312.74114,
          "trades": 517,
          "taker_buy_base": 104786.6,
          "taker_buy_quote": 12558.42787
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.1168,
          "high": 0.117,
          "low": 0.1141,
          "close": 0.1165,
          "volume": 490877.8,
          "close_time": 1761105599999,
          "quote_volume": 56832.44654,
          "trades": 238,
          "taker_buy_base": 109850.3,
          "taker_buy_quote": 12680.67439
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 0.1168,
          "high": 0.1182,
          "low": 0.1142,
          "close": 0.1166,
          "volume": 445058.9,
          "close_time": 1761119999999,
          "quote_volume": 51488.8901,
          "trades": 283,
          "taker_buy_base": 220286.3,
          "taker_buy_quote": 25515.80532
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 0.1162,
          "high": 0.1172,
          "low": 0.114,
          "close": 0.1157,
          "volume": 344920.6,
          "close_time": 1761134399999,
          "quote_volume": 39904.67894,
          "trades": 409,
          "taker_buy_base": 111879.4,
          "taker_buy_quote": 12962.27848
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 0.1158,
          "high": 0.1174,
          "low": 0.1146,
          "close": 0.1158,
          "volume": 610701.8,
          "close_time": 1761148799999,
          "quote_volume": 70862.97271,
          "trades": 459,
          "taker_buy_base": 331816.1,
          "taker_buy_quote": 38508.69668
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 0.1155,
          "high": 0.1158,
          "low": 0.1121,
          "close": 0.1144,
          "volume": 645356.9,
          "close_time": 1761163199999,
          "quote_volume": 73709.59421,
          "trades": 400,
          "taker_buy_base": 382122.4,
          "taker_buy_quote": 43747.33294
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 0.1144,
          "high": 0.1146,
          "low": 0.1026,
          "close": 0.1109,
          "volume": 753947.8,
          "close_time": 1761177599999,
          "quote_volume": 82642.34128,
          "trades": 643,
          "taker_buy_base": 383941.3,
          "taker_buy_quote": 42072.20749
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.1109,
          "high": 0.1132,
          "low": 0.1108,
          "close": 0.1127,
          "volume": 297685.1,
          "close_time": 1761191999999,
          "quote_volume": 33384.3402,
          "trades": 261,
          "taker_buy_base": 191043.3,
          "taker_buy_quote": 21427.12575
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 0.1127,
          "high": 0.1152,
          "low": 0.1125,
          "close": 0.1143,
          "volume": 236010.6,
          "close_time": 1761206399999,
          "quote_volume": 26837.63387,
          "trades": 262,
          "taker_buy_base": 119593.2,
          "taker_buy_quote": 13597.86343
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 0.1145,
          "high": 0.1152,
          "low": 0.1134,
          "close": 0.1136,
          "volume": 340179.3,
          "close_time": 1761220799999,
          "quote_volume": 38950.03314,
          "trades": 274,
          "taker_buy_base": 180899.9,
          "taker_buy_quote": 20703.53566
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 0.1135,
          "high": 0.1257,
          "low": 0.1126,
          "close": 0.1206,
          "volume": 4058958.4,
          "close_time": 1761235199999,
          "quote_volume": 487778.63572,
          "trades": 3425,
          "taker_buy_base": 2225483.8,
          "taker_buy_quote": 267614.49305
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 0.1205,
          "high": 0.1218,
          "low": 0.1186,
          "close": 0.1192,
          "volume": 777109.0,
          "close_time": 1761249599999,
          "quote_volume": 93278.45781,
          "trades": 665,
          "taker_buy_base": 457698.8,
          "taker_buy_quote": 54991.73052
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 0.1194,
          "high": 0.1202,
          "low": 0.1174,
          "close": 0.1186,
          "volume": 385113.1,
          "close_time": 1761263999999,
          "quote_volume": 45671.46803,
          "trades": 367,
          "taker_buy_base": 191681.1,
          "taker_buy_quote": 22741.91772
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.1185,
          "high": 0.1185,
          "low": 0.1172,
          "close": 0.1173,
          "volume": 73888.9,
          "close_time": 1761278399999,
          "quote_volume": 8698.00686,
          "trades": 118,
          "taker_buy_base": 33794.4,
          "taker_buy_quote": 3980.93606
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 0.1174,
          "high": 0.1198,
          "low": 0.1167,
          "close": 0.1191,
          "volume": 198203.9,
          "close_time": 1761292799999,
          "quote_volume": 23571.11266,
          "trades": 205,
          "taker_buy_base": 108847.0,
          "taker_buy_quote": 12949.44614
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 0.1191,
          "high": 0.1203,
          "low": 0.1161,
          "close": 0.117,
          "volume": 992721.9,
          "close_time": 1761307199999,
          "quote_volume": 117557.33959,
          "trades": 478,
          "taker_buy_base": 417642.8,
          "taker_buy_quote": 49418.85559
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 0.1172,
          "high": 0.1199,
          "low": 0.1158,
          "close": 0.1162,
          "volume": 751374.9,
          "close_time": 1761321599999,
          "quote_volume": 88558.80995,
          "trades": 433,
          "taker_buy_base": 432694.2,
          "taker_buy_quote": 50999.80124
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 0.116,
          "high": 0.1176,
          "low": 0.1153,
          "close": 0.1173,
          "volume": 467088.0,
          "close_time": 1761335999999,
          "quote_volume": 54320.38444,
          "trades": 311,
          "taker_buy_base": 262516.0,
          "taker_buy_quote": 30527.80237
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 0.1172,
          "high": 0.1179,
          "low": 0.1167,
          "close": 0.1177,
          "volume": 478724.5,
          "close_time": 1761350399999,
          "quote_volume": 56206.56527,
          "trades": 318,
          "taker_buy_base": 254890.6,
          "taker_buy_quote": 29927.84273
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.1175,
          "high": 0.1192,
          "low": 0.1168,
          "close": 0.118,
          "volume": 283283.6,
          "close_time": 1761364799999,
          "quote_volume": 33359.42915,
          "trades": 288,
          "taker_buy_base": 161571.4,
          "taker_buy_quote": 19028.6993
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 0.1179,
          "high": 0.1184,
          "low": 0.1163,
          "close": 0.1168,
          "volume": 350287.6,
          "close_time": 1761379199999,
          "quote_volume": 41006.58159,
          "trades": 277,
          "taker_buy_base": 179727.4,
          "taker_buy_quote": 21047.51861
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 0.117,
          "high": 0.1175,
          "low": 0.1156,
          "close": 0.1163,
          "volume": 447224.0,
          "close_time": 1761393599999,
          "quote_volume": 52178.68034,
          "trades": 341,
          "taker_buy_base": 150376.1,
          "taker_buy_quote": 17543.97612
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 0.1162,
          "high": 0.1171,
          "low": 0.1159,
          "close": 0.116,
          "volume": 240638.9,
          "close_time": 1761407999999,
          "quote_volume": 28065.95188,
          "trades": 194,
          "taker_buy_base": 103709.1,
          "taker_buy_quote": 12098.91013
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 0.1162,
          "high": 0.118,
          "low": 0.116,
          "close": 0.1172,
          "volume": 430582.1,
          "close_time": 1761422399999,
          "quote_volume": 50374.01014,
          "trades": 305,
          "taker_buy_base": 209595.7,
          "taker_buy_quote": 24528.18682
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 0.1175,
          "high": 0.1176,
          "low": 0.1162,
          "close": 0.1162,
          "volume": 249764.7,
          "close_time": 1761436799999,
          "quote_volume": 29126.77797,
          "trades": 161,
          "taker_buy_base": 159137.5,
          "taker_buy_quote": 18553.41164
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.1161,
          "high": 0.1175,
          "low": 0.1157,
          "close": 0.1166,
          "volume": 605619.2,
          "close_time": 1761451199999,
          "quote_volume": 70561.77841,
          "trades": 302,
          "taker_buy_base": 225792.2,
          "taker_buy_quote": 26319.02922
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 0.1167,
          "high": 0.1182,
          "low": 0.1163,
          "close": 0.1178,
          "volume": 487241.8,
          "close_time": 1761465599999,
          "quote_volume": 57329.64493,
          "trades": 207,
          "taker_buy_base": 135189.8,
          "taker_buy_quote": 15885.3584
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 0.1179,
          "high": 0.1196,
          "low": 0.1175,
          "close": 0.1196,
          "volume": 1125542.5,
          "close_time": 1761479999999,
          "quote_volume": 133760.38439,
          "trades": 495,
          "taker_buy_base": 819355.0,
          "taker_buy_quote": 97460.87868
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 0.1196,
          "high": 0.1201,
          "low": 0.1185,
          "close": 0.1193,
          "volume": 327553.1,
          "close_time": 1761494399999,
          "quote_volume": 39062.28161,
          "trades": 297,
          "taker_buy_base": 139717.0,
          "taker_buy_quote": 16667.46932
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 0.1193,
          "high": 0.1193,
          "low": 0.1174,
          "close": 0.1179,
          "volume": 266540.6,
          "close_time": 1761508799999,
          "quote_volume": 31476.59389,
          "trades": 169,
          "taker_buy_base": 159021.2,
          "taker_buy_quote": 18788.67727
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 0.1179,
          "high": 0.1197,
          "low": 0.117,
          "close": 0.1194,
          "volume": 567946.8,
          "close_time": 1761523199999,
          "quote_volume": 67508.79765,
          "trades": 432,
          "taker_buy_base": 347040.7,
          "taker_buy_quote": 41341.6
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.119,
          "high": 0.1213,
          "low": 0.119,
          "close": 0.1201,
          "volume": 276908.8,
          "close_time": 1761537599999,
          "quote_volume": 33247.97722,
          "trades": 258,
          "taker_buy_base": 192333.9,
          "taker_buy_quote": 23074.04056
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 0.12,
          "high": 0.1212,
          "low": 0.1174,
          "close": 0.1184,
          "volume": 947557.0,
          "close_time": 1761551999999,
          "quote_volume": 113498.15814,
          "trades": 503,
          "taker_buy_base": 548335.0,
          "taker_buy_quote": 65654.89125
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 0.1183,
          "high": 0.1188,
          "low": 0.1158,
          "close": 0.1167,
          "volume": 1059004.2,
          "close_time": 1761566399999,
          "quote_volume": 123537.41251,
          "trades": 611,
          "taker_buy_base": 387839.9,
          "taker_buy_quote": 45301.56941
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 0.1167,
          "high": 0.1167,
          "low": 0.1138,
          "close": 0.1149,
          "volume": 1470445.0,
          "close_time": 1761580799999,
          "quote_volume": 169070.25398,
          "trades": 919,
          "taker_buy_base": 416292.3,
          "taker_buy_quote": 47899.74695
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 0.1149,
          "high": 0.1178,
          "low": 0.1149,
          "close": 0.1157,
          "volume": 1271778.9,
          "close_time": 1761595199999,
          "quote_volume": 147942.49948,
          "trades": 829,
          "taker_buy_base": 645800.1,
          "taker_buy_quote": 75211.16643
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 0.1157,
          "high": 0.1157,
          "low": 0.1124,
          "close": 0.1136,
          "volume": 840335.0,
          "close_time": 1761609599999,
          "quote_volume": 95874.80479,
          "trades": 638,
          "taker_buy_base": 264893.8,
          "taker_buy_quote": 30300.34878
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.1136,
          "high": 0.1153,
          "low": 0.1124,
          "close": 0.1129,
          "volume": 376372.3,
          "close_time": 1761623999999,
          "quote_volume": 42831.44477,
          "trades": 367,
          "taker_buy_base": 166328.1,
          "taker_buy_quote": 18925.74679
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 0.1125,
          "high": 0.1154,
          "low": 0.1125,
          "close": 0.1143,
          "volume": 384222.5,
          "close_time": 1761638399999,
          "quote_volume": 43786.32325,
          "trades": 426,
          "taker_buy_base": 196774.2,
          "taker_buy_quote": 22423.10337
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 0.1143,
          "high": 0.1152,
          "low": 0.1136,
          "close": 0.1139,
          "volume": 265373.4,
          "close_time": 1761652799999,
          "quote_volume": 30323.72567,
          "trades": 296,
          "taker_buy_base": 94222.2,
          "taker_buy_quote": 10776.49992
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 0.1138,
          "high": 0.1161,
          "low": 0.1113,
          "close": 0.1142,
          "volume": 659667.9,
          "close_time": 1761667199999,
          "quote_volume": 75068.41998,
          "trades": 731,
          "taker_buy_base": 363496.5,
          "taker_buy_quote": 41423.34615
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 0.1141,
          "high": 0.1157,
          "low": 0.1075,
          "close": 0.111,
          "volume": 938818.4,
          "close_time": 1761681599999,
          "quote_volume": 105351.31179,
          "trades": 838,
          "taker_buy_base": 418286.2,
          "taker_buy_quote": 46996.14131
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 0.111,
          "high": 0.111,
          "low": 0.1082,
          "close": 0.1101,
          "volume": 1301425.9,
          "close_time": 1761695999999,
          "quote_volume": 142567.3334,
          "trades": 1049,
          "taker_buy_base": 562639.6,
          "taker_buy_quote": 61730.4705
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.11,
          "high": 0.1115,
          "low": 0.1091,
          "close": 0.1105,
          "volume": 152812.6,
          "close_time": 1761710399999,
          "quote_volume": 16876.91166,
          "trades": 257,
          "taker_buy_base": 81365.2,
          "taker_buy_quote": 8983.21828
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 0.1105,
          "high": 0.113,
          "low": 0.1103,
          "close": 0.1119,
          "volume": 760128.8,
          "close_time": 1761724799999,
          "quote_volume": 85297.27187,
          "trades": 700,
          "taker_buy_base": 199732.9,
          "taker_buy_quote": 22425.6433
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 0.1117,
          "high": 0.1132,
          "low": 0.1114,
          "close": 0.1124,
          "volume": 414234.1,
          "close_time": 1761739199999,
          "quote_volume": 46551.00378,
          "trades": 370,
          "taker_buy_base": 201311.2,
          "taker_buy_quote": 22615.70294
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 0.1125,
          "high": 0.1127,
          "low": 0.1098,
          "close": 0.1106,
          "volume": 378425.3,
          "close_time": 1761753599999,
          "quote_volume": 42138.11182,
          "trades": 461,
          "taker_buy_base": 141846.4,
          "taker_buy_quote": 15762.88513
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 0.1104,
          "high": 0.1132,
          "low": 0.107,
          "close": 0.1128,
          "volume": 2008262.7,
          "close_time": 1761767999999,
          "quote_volume": 221601.52708,
          "trades": 1924,
          "taker_buy_base": 799836.7,
          "taker_buy_quote": 88264.10301
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 0.1128,
          "high": 0.1139,
          "low": 0.1101,
          "close": 0.1106,
          "volume": 1900457.1,
          "close_time": 1761782399999,
          "quote_volume": 213935.02887,
          "trades": 813,
          "taker_buy_base": 1424900.0,
          "taker_buy_quote": 160498.25078
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.1105,
          "high": 0.1117,
          "low": 0.11,
          "close": 0.1108,
          "volume": 166598.2,
          "close_time": 1761796799999,
          "quote_volume": 18487.98677,
          "trades": 332,
          "taker_buy_base": 87067.1,
          "taker_buy_quote": 9655.64508
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 0.1106,
          "high": 0.1107,
          "low": 0.1061,
          "close": 0.1096,
          "volume": 1438736.1,
          "close_time": 1761811199999,
          "quote_volume": 155444.03067,
          "trades": 1182,
          "taker_buy_base": 396581.7,
          "taker_buy_quote": 42916.10423
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 0.1094,
          "high": 0.1097,
          "low": 0.1066,
          "close": 0.1068,
          "volume": 830181.7,
          "close_time": 1761825599999,
          "quote_volume": 90394.58074,
          "trades": 425,
          "taker_buy_base": 349012.0,
          "taker_buy_quote": 37930.63201
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 0.1069,
          "high": 0.1071,
          "low": 0.1007,
          "close": 0.1016,
          "volume": 2839512.9,
          "close_time": 1761839999999,
          "quote_volume": 293037.70303,
          "trades": 1665,
          "taker_buy_base": 1218376.5,
          "taker_buy_quote": 125859.89472
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 0.1014,
          "high": 0.1029,
          "low": 0.0996,
          "close": 0.1006,
          "volume": 1409058.2,
          "close_time": 1761854399999,
          "quote_volume": 142647.72328,
          "trades": 1050,
          "taker_buy_base": 583413.0,
          "taker_buy_quote": 59098.85007
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 0.1007,
          "high": 0.1033,
          "low": 0.1002,
          "close": 0.1022,
          "volume": 1036309.3,
          "close_time": 1761868799999,
          "quote_volume": 105487.85609,
          "trades": 962,
          "taker_buy_base": 348687.1,
          "taker_buy_quote": 35465.66696
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.102,
          "high": 0.1185,
          "low": 0.102,
          "close": 0.1131,
          "volume": 3843596.4,
          "close_time": 1761883199999,
          "quote_volume": 429671.61197,
          "trades": 3223,
          "taker_buy_base": 2613567.8,
          "taker_buy_quote": 292860.23285
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 0.1129,
          "high": 0.1132,
          "low": 0.1047,
          "close": 0.1049,
          "volume": 1162902.2,
          "close_time": 1761897599999,
          "quote_volume": 126859.04847,
          "trades": 904,
          "taker_buy_base": 596059.3,
          "taker_buy_quote": 65106.98266
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 0.1048,
          "high": 0.1066,
          "low": 0.1037,
          "close": 0.1065,
          "volume": 749362.3,
          "close_time": 1761911999999,
          "quote_volume": 78679.27474,
          "trades": 375,
          "taker_buy_base": 339424.9,
          "taker_buy_quote": 35733.50434
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 0.1064,
          "high": 0.1072,
          "low": 0.104,
          "close": 0.1056,
          "volume": 674134.4,
          "close_time": 1761926399999,
          "quote_volume": 71279.7146,
          "trades": 494,
          "taker_buy_base": 268973.4,
          "taker_buy_quote": 28475.39726
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 0.1055,
          "high": 0.1055,
          "low": 0.102,
          "close": 0.1052,
          "volume": 894534.2,
          "close_time": 1761940799999,
          "quote_volume": 92579.50338,
          "trades": 802,
          "taker_buy_base": 436286.4,
          "taker_buy_quote": 45156.83321
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 0.1052,
          "high": 0.1053,
          "low": 0.104,
          "close": 0.1041,
          "volume": 182583.6,
          "close_time": 1761955199999,
          "quote_volume": 19060.09146,
          "trades": 162,
          "taker_buy_base": 97592.2,
          "taker_buy_quote": 10197.11177
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.1039,
          "high": 0.1052,
          "low": 0.1025,
          "close": 0.1052,
          "volume": 360504.5,
          "close_time": 1761969599999,
          "quote_volume": 37448.43555,
          "trades": 151,
          "taker_buy_base": 155625.2,
          "taker_buy_quote": 16157.20079
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 0.1052,
          "high": 0.1056,
          "low": 0.1035,
          "close": 0.1053,
          "volume": 234281.2,
          "close_time": 1761983999999,
          "quote_volume": 24571.73135,
          "trades": 135,
          "taker_buy_base": 55129.1,
          "taker_buy_quote": 5773.40641
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 0.1052,
          "high": 0.1066,
          "low": 0.1044,
          "close": 0.1053,
          "volume": 309132.6,
          "close_time": 1761998399999,
          "quote_volume": 32512.11876,
          "trades": 173,
          "taker_buy_base": 166089.8,
          "taker_buy_quote": 17462.20867
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 0.1055,
          "high": 0.1061,
          "low": 0.1035,
          "close": 0.105,
          "volume": 555518.7,
          "close_time": 1762012799999,
          "quote_volume": 58029.13079,
          "trades": 203,
          "taker_buy_base": 320107.8,
          "taker_buy_quote": 33450.68602
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 0.1047,
          "high": 0.1075,
          "low": 0.1047,
          "close": 0.105,
          "volume": 651513.2,
          "close_time": 1762027199999,
          "quote_volume": 68970.47891,
          "trades": 275,
          "taker_buy_base": 254191.5,
          "taker_buy_quote": 26915.08826
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 0.1051,
          "high": 0.1068,
          "low": 0.1044,
          "close": 0.1068,
          "volume": 347232.5,
          "close_time": 1762041599999,
          "quote_volume": 36581.90112,
          "trades": 239,
          "taker_buy_base": 221695.6,
          "taker_buy_quote": 23323.01192
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.1066,
          "high": 0.1072,
          "low": 0.1054,
          "close": 0.1063,
          "volume": 273804.9,
          "close_time": 1762055999999,
          "quote_volume": 29041.31669,
          "trades": 174,
          "taker_buy_base": 76056.6,
          "taker_buy_quote": 8081.24164
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 0.1062,
          "high": 0.1075,
          "low": 0.1061,
          "close": 0.1074,
          "volume": 183040.7,
          "close_time": 1762070399999,
          "quote_volume": 19566.11657,
          "trades": 161,
          "taker_buy_base": 82779.7,
          "taker_buy_quote": 8847.26366
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 0.1071,
          "high": 0.1073,
          "low": 0.105,
          "close": 0.1067,
          "volume": 278433.9,
          "close_time": 1762084799999,
          "quote_volume": 29505.23935,
          "trades": 236,
          "taker_buy_base": 113176.1,
          "taker_buy_quote": 12007.03469
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 0.1065,
          "high": 0.1077,
          "low": 0.1037,
          "close": 0.1046,
          "volume": 339327.0,
          "close_time": 1762099199999,
          "quote_volume": 35856.94182,
          "trades": 265,
          "taker_buy_base": 143283.8,
          "taker_buy_quote": 15211.48686
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 0.1042,
          "high": 0.1048,
          "low": 0.1028,
          "close": 0.1034,
          "volume": 613096.7,
          "close_time": 1762113599999,
          "quote_volume": 63593.59218,
          "trades": 363,
          "taker_buy_base": 167495.1,
          "taker_buy_quote": 17379.69436
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 0.1033,
          "high": 0.1055,
          "low": 0.1032,
          "close": 0.1055,
          "volume": 457752.7,
          "close_time": 1762127999999,
          "quote_volume": 47628.14322,
          "trades": 265,
          "taker_buy_base": 228772.0,
          "taker_buy_quote": 23818.48593
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.1051,
          "high": 0.1054,
          "low": 0.097,
          "close": 0.0974,
          "volume": 532088.9,
          "close_time": 1762142399999,
          "quote_volume": 53298.17602,
          "trades": 411,
          "taker_buy_base": 217021.5,
          "taker_buy_quote": 21743.3745
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 0.0973,
          "high": 0.0995,
          "low": 0.0955,
          "close": 0.0983,
          "volume": 867900.9,
          "close_time": 1762156799999,
          "quote_volume": 84849.51646,
          "trades": 382,
          "taker_buy_base": 428184.5,
          "taker_buy_quote": 41863.51729
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 0.0981,
          "high": 0.1008,
          "low": 0.095,
          "close": 0.097,
          "volume": 840629.7,
          "close_time": 1762171199999,
          "quote_volume": 82370.14444,
          "trades": 391,
          "taker_buy_base": 364544.5,
          "taker_buy_quote": 35753.9391
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 0.0972,
          "high": 0.0985,
          "low": 0.0895,
          "close": 0.0938,
          "volume": 1508518.9,
          "close_time": 1762185599999,
          "quote_volume": 143245.27622,
          "trades": 704,
          "taker_buy_base": 802604.8,
          "taker_buy_quote": 76401.33297
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 0.0937,
          "high": 0.0972,
          "low": 0.0932,
          "close": 0.0944,
          "volume": 711518.1,
          "close_time": 1762199999999,
          "quote_volume": 67872.4852,
          "trades": 400,
          "taker_buy_base": 330311.2,
          "taker_buy_quote": 31593.1054
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 0.0941,
          "high": 0.0948,
          "low": 0.0922,
          "close": 0.0943,
          "volume": 401092.2,
          "close_time": 1762214399999,
          "quote_volume": 37542.47901,
          "trades": 254,
          "taker_buy_base": 154626.6,
          "taker_buy_quote": 14467.0061
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.0941,
          "high": 0.0967,
          "low": 0.0938,
          "close": 0.0961,
          "volume": 223722.0,
          "close_time": 1762228799999,
          "quote_volume": 21310.80315,
          "trades": 189,
          "taker_buy_base": 98221.3,
          "taker_buy_quote": 9398.13462
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 0.0956,
          "high": 0.0963,
          "low": 0.0897,
          "close": 0.0909,
          "volume": 1434166.9,
          "close_time": 1762243199999,
          "quote_volume": 131597.7223,
          "trades": 626,
          "taker_buy_base": 638122.7,
          "taker_buy_quote": 58499.92548
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 0.0912,
          "high": 0.0954,
          "low": 0.0909,
          "close": 0.0932,
          "volume": 905553.7,
          "close_time": 1762257599999,
          "quote_volume": 84431.32605,
          "trades": 486,
          "taker_buy_base": 456850.5,
          "taker_buy_quote": 42763.86749
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 0.0931,
          "high": 0.0951,
          "low": 0.0912,
          "close": 0.0922,
          "volume": 553717.1,
          "close_time": 1762271999999,
          "quote_volume": 51512.75833,
          "trades": 468,
          "taker_buy_base": 291339.4,
          "taker_buy_quote": 27090.87604
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 0.0928,
          "high": 0.093,
          "low": 0.0857,
          "close": 0.0871,
          "volume": 1581704.3,
          "close_time": 1762286399999,
          "quote_volume": 140652.34884,
          "trades": 989,
          "taker_buy_base": 626886.2,
          "taker_buy_quote": 55726.5641
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 0.0875,
          "high": 0.091,
          "low": 0.0829,
          "close": 0.0899,
          "volume": 2649638.2,
          "close_time": 1762300799999,
          "quote_volume": 229695.37678,
          "trades": 1481,
          "taker_buy_base": 1219049.6,
          "taker_buy_quote": 105857.57269
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.0899,
          "high": 0.0932,
          "low": 0.0863,
          "close": 0.0925,
          "volume": 490999.4,
          "close_time": 1762315199999,
          "quote_volume": 44391.76606,
          "trades": 409,
          "taker_buy_base": 245924.2,
          "taker_buy_quote": 22211.88321
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 0.0928,
          "high": 0.1015,
          "low": 0.0921,
          "close": 0.0955,
          "volume": 3350280.8,
          "close_time": 1762329599999,
          "quote_volume": 323744.64088,
          "trades": 1664,
          "taker_buy_base": 1643264.6,
          "taker_buy_quote": 158858.8999
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 0.0947,
          "high": 0.0947,
          "low": 0.091,
          "close": 0.0928,
          "volume": 1169840.8,
          "close_time": 1762343999999,
          "quote_volume": 108615.34614,
          "trades": 535,
          "taker_buy_base": 669862.4,
          "taker_buy_quote": 62238.72452
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 0.0929,
          "high": 0.0948,
          "low": 0.0922,
          "close": 0.0939,
          "volume": 910415.0,
          "close_time": 1762358399999,
          "quote_volume": 84767.97452,
          "trades": 512,
          "taker_buy_base": 485005.4,
          "taker_buy_quote": 45194.589
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 0.0939,
          "high": 0.0949,
          "low": 0.0931,
          "close": 0.0937,
          "volume": 509209.7,
          "close_time": 1762372799999,
          "quote_volume": 47810.45442,
          "trades": 327,
          "taker_buy_base": 280139.7,
          "taker_buy_quote": 26341.10764
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 0.0938,
          "high": 0.0944,
          "low": 0.0928,
          "close": 0.0933,
          "volume": 410503.0,
          "close_time": 1762387199999,
          "quote_volume": 38348.57625,
          "trades": 211,
          "taker_buy_base": 228195.9,
          "taker_buy_quote": 21335.96491
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.0933,
          "high": 0.0937,
          "low": 0.0916,
          "close": 0.0934,
          "volume": 822216.5,
          "close_time": 1762401599999,
          "quote_volume": 76032.83911,
          "trades": 320,
          "taker_buy_base": 211913.7,
          "taker_buy_quote": 19623.02617
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 0.0932,
          "high": 0.0933,
          "low": 0.0913,
          "close": 0.0917,
          "volume": 339891.0,
          "close_time": 1762415999999,
          "quote_volume": 31391.74082,
          "trades": 215,
          "taker_buy_base": 155872.7,
          "taker_buy_quote": 14380.13719
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 0.0917,
          "high": 0.0926,
          "low": 0.0906,
          "close": 0.091,
          "volume": 383237.1,
          "close_time": 1762430399999,
          "quote_volume": 35054.55958,
          "trades": 393,
          "taker_buy_base": 141240.5,
          "taker_buy_quote": 12955.50437
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 0.091,
          "high": 0.0918,
          "low": 0.0876,
          "close": 0.0877,
          "volume": 569364.2,
          "close_time": 1762444799999,
          "quote_volume": 50850.34671,
          "trades": 460,
          "taker_buy_base": 174570.4,
          "taker_buy_quote": 15600.83819
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 0.0878,
          "high": 0.09,
          "low": 0.0869,
          "close": 0.0899,
          "volume": 1147411.1,
          "close_time": 1762459199999,
          "quote_volume": 101920.90822,
          "trades": 665,
          "taker_buy_base": 424206.3,
          "taker_buy_quote": 37828.45684
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 0.0895,
          "high": 0.0913,
          "low": 0.0883,
          "close": 0.089,
          "volume": 553179.8,
          "close_time": 1762473599999,
          "quote_volume": 49523.33727,
          "trades": 419,
          "taker_buy_base": 200813.8,
          "taker_buy_quote": 17997.23228
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.0892,
          "high": 0.0923,
          "low": 0.0889,
          "close": 0.0919,
          "volume": 361210.4,
          "close_time": 1762487999999,
          "quote_volume": 32759.88603,
          "trades": 381,
          "taker_buy_base": 172783.4,
          "taker_buy_quote": 15644.97789
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 0.0921,
          "high": 0.0937,
          "low": 0.0915,
          "close": 0.0931,
          "volume": 674959.2,
          "close_time": 1762502399999,
          "quote_volume": 62483.73465,
          "trades": 453,
          "taker_buy_base": 294516.8,
          "taker_buy_quote": 27325.62286
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 0.0929,
          "high": 0.0934,
          "low": 0.0895,
          "close": 0.0914,
          "volume": 671908.5,
          "close_time": 1762516799999,
          "quote_volume": 60906.74361,
          "trades": 591,
          "taker_buy_base": 285758.6,
          "taker_buy_quote": 25973.91863
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 0.0913,
          "high": 0.0948,
          "low": 0.09,
          "close": 0.0942,
          "volume": 1127143.7,
          "close_time": 1762531199999,
          "quote_volume": 103730.39254,
          "trades": 820,
          "taker_buy_base": 564402.7,
          "taker_buy_quote": 52018.57022
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 0.0945,
          "high": 0.1039,
          "low": 0.0941,
          "close": 0.1017,
          "volume": 2362673.7,
          "close_time": 1762545599999,
          "quote_volume": 235523.74854,
          "trades": 1739,
          "taker_buy_base": 1323809.8,
          "taker_buy_quote": 132179.13693
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 0.1018,
          "high": 0.1041,
          "low": 0.1004,
          "close": 0.1008,
          "volume": 1178706.8,
          "close_time": 1762559999999,
          "quote_volume": 120042.08411,
          "trades": 1859,
          "taker_buy_base": 529397.1,
          "taker_buy_quote": 54053.27871
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.101,
          "high": 0.1055,
          "low": 0.1007,
          "close": 0.1024,
          "volume": 1256568.6,
          "close_time": 1762574399999,
          "quote_volume": 129947.23603,
          "trades": 1844,
          "taker_buy_base": 651805.4,
          "taker_buy_quote": 67467.72282
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 0.1025,
          "high": 0.1071,
          "low": 0.0976,
          "close": 0.0984,
          "volume": 1582908.8,
          "close_time": 1762588799999,
          "quote_volume": 161511.62664,
          "trades": 1432,
          "taker_buy_base": 790955.3,
          "taker_buy_quote": 80801.69345
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 0.0982,
          "high": 0.1003,
          "low": 0.0971,
          "close": 0.0983,
          "volume": 700474.9,
          "close_time": 1762603199999,
          "quote_volume": 68975.2289,
          "trades": 632,
          "taker_buy_base": 293191.1,
          "taker_buy_quote": 28925.71433
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 0.0983,
          "high": 0.0992,
          "low": 0.0954,
          "close": 0.0967,
          "volume": 587050.4,
          "close_time": 1762617599999,
          "quote_volume": 57287.77178,
          "trades": 890,
          "taker_buy_base": 233406.6,
          "taker_buy_quote": 22781.29921
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 0.0965,
          "high": 0.0975,
          "low": 0.0956,
          "close": 0.0968,
          "volume": 249241.5,
          "close_time": 1762631999999,
          "quote_volume": 24153.82866,
          "trades": 229,
          "taker_buy_base": 67441.2,
          "taker_buy_quote": 6537.53205
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 0.0968,
          "high": 0.0985,
          "low": 0.0967,
          "close": 0.0985,
          "volume": 504614.1,
          "close_time": 1762646399999,
          "quote_volume": 49226.87475,
          "trades": 253,
          "taker_buy_base": 192128.9,
          "taker_buy_quote": 18734.91895
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.0976,
          "high": 0.0978,
          "low": 0.093,
          "close": 0.0938,
          "volume": 392437.7,
          "close_time": 1762660799999,
          "quote_volume": 37261.97927,
          "trades": 280,
          "taker_buy_base": 167630.1,
          "taker_buy_quote": 16011.34918
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 0.0939,
          "high": 0.096,
          "low": 0.0938,
          "close": 0.096,
          "volume": 517403.5,
          "close_time": 1762675199999,
          "quote_volume": 48901.96091,
          "trades": 165,
          "taker_buy_base": 185534.8,
          "taker_buy_quote": 17492.61147
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 0.0959,
          "high": 0.0966,
          "low": 0.0935,
          "close": 0.0962,
          "volume": 567471.2,
          "close_time": 1762689599999,
          "quote_volume": 54144.08659,
          "trades": 277,
          "taker_buy_base": 286986.5,
          "taker_buy_quote": 27347.77445
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 0.0962,
          "high": 0.0983,
          "low": 0.0958,
          "close": 0.0976,
          "volume": 1033121.1,
          "close_time": 1762703999999,
          "quote_volume": 100104.90552,
          "trades": 451,
          "taker_buy_base": 526782.7,
          "taker_buy_quote": 51149.15889
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 0.0977,
          "high": 0.1009,
          "low": 0.0974,
          "close": 0.0994,
          "volume": 1218901.4,
          "close_time": 1762718399999,
          "quote_volume": 120715.55855,
          "trades": 662,
          "taker_buy_base": 491007.5,
          "taker_buy_quote": 48546.53648
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 0.0995,
          "high": 0.0998,
          "low": 0.098,
          "close": 0.0987,
          "volume": 699707.0,
          "close_time": 1762732799999,
          "quote_volume": 69130.00166,
          "trades": 319,
          "taker_buy_base": 380641.1,
          "taker_buy_quote": 37568.48407
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.0986,
          "high": 0.101,
          "low": 0.0976,
          "close": 0.1001,
          "volume": 574740.2,
          "close_time": 1762747199999,
          "quote_volume": 57271.60802,
          "trades": 669,
          "taker_buy_base": 274001.2,
          "taker_buy_quote": 27328.18447
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 0.1002,
          "high": 0.1007,
          "low": 0.0988,
          "close": 0.0999,
          "volume": 188271.3,
          "close_time": 1762761599999,
          "quote_volume": 18778.43569,
          "trades": 482,
          "taker_buy_base": 93436.2,
          "taker_buy_quote": 9332.66112
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 0.1,
          "high": 0.1007,
          "low": 0.0988,
          "close": 0.0999,
          "volume": 384470.8,
          "close_time": 1762775999999,
          "quote_volume": 38425.85524,
          "trades": 776,
          "taker_buy_base": 154070.5,
          "taker_buy_quote": 15410.99667
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 0.1002,
          "high": 0.102,
          "low": 0.0982,
          "close": 0.0991,
          "volume": 720912.4,
          "close_time": 1762790399999,
          "quote_volume": 72086.96817,
          "trades": 1083,
          "taker_buy_base": 245393.8,
          "taker_buy_quote": 24480.94921
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 0.0992,
          "high": 0.1006,
          "low": 0.0973,
          "close": 0.0993,
          "volume": 857928.2,
          "close_time": 1762804799999,
          "quote_volume": 84912.86331,
          "trades": 878,
          "taker_buy_base": 509522.1,
          "taker_buy_quote": 50445.12187
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 0.0994,
          "high": 0.1024,
          "low": 0.0986,
          "close": 0.1004,
          "volume": 670551.5,
          "close_time": 1762819199999,
          "quote_volume": 67521.52344,
          "trades": 441,
          "taker_buy_base": 337748.0,
          "taker_buy_quote": 33801.91927
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.1009,
          "high": 0.1024,
          "low": 0.0991,
          "close": 0.1012,
          "volume": 1140944.8,
          "close_time": 1762833599999,
          "quote_volume": 115543.47947,
          "trades": 432,
          "taker_buy_base": 659589.8,
          "taker_buy_quote": 66807.55871
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 0.1012,
          "high": 0.1012,
          "low": 0.0965,
          "close": 0.0965,
          "volume": 702966.4,
          "close_time": 1762847999999,
          "quote_volume": 68495.70842,
          "trades": 315,
          "taker_buy_base": 255243.6,
          "taker_buy_quote": 24845.41332
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 0.0964,
          "high": 0.0978,
          "low": 0.096,
          "close": 0.0967,
          "volume": 775005.7,
          "close_time": 1762862399999,
          "quote_volume": 75236.04983,
          "trades": 391,
          "taker_buy_base": 415608.1,
          "taker_buy_quote": 40353.75579
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 0.0968,
          "high": 0.0973,
          "low": 0.0948,
          "close": 0.0955,
          "volume": 1107083.5,
          "close_time": 1762876799999,
          "quote_volume": 106309.68831,
          "trades": 638,
          "taker_buy_base": 455265.4,
          "taker_buy_quote": 43787.22613
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 0.0954,
          "high": 0.0961,
          "low": 0.0923,
          "close": 0.0927,
          "volume": 638189.5,
          "close_time": 1762891199999,
          "quote_volume": 59781.79574,
          "trades": 549,
          "taker_buy_base": 234973.8,
          "taker_buy_quote": 22084.60357
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 0.0927,
          "high": 0.0939,
          "low": 0.091,
          "close": 0.0912,
          "volume": 876664.2,
          "close_time": 1762905599999,
          "quote_volume": 80865.44296,
          "trades": 529,
          "taker_buy_base": 414033.3,
          "taker_buy_quote": 38237.67216
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.0914,
          "high": 0.093,
          "low": 0.0901,
          "close": 0.0923,
          "volume": 616973.4,
          "close_time": 1762919999999,
          "quote_volume": 56630.26524,
          "trades": 622,
          "taker_buy_base": 348656.7,
          "taker_buy_quote": 32041.53519
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 0.0926,
          "high": 0.0941,
          "low": 0.0923,
          "close": 0.0926,
          "volume": 333410.8,
          "close_time": 1762934399999,
          "quote_volume": 31088.96737,
          "trades": 295,
          "taker_buy_base": 218510.0,
          "taker_buy_quote": 20412.19978
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 0.093,
          "high": 0.0956,
          "low": 0.093,
          "close": 0.0952,
          "volume": 232077.1,
          "close_time": 1762948799999,
          "quote_volume": 22041.0747,
          "trades": 155,
          "taker_buy_base": 96040.0,
          "taker_buy_quote": 9125.56949
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 0.095,
          "high": 0.096,
          "low": 0.0914,
          "close": 0.092,
          "volume": 1201711.4,
          "close_time": 1762963199999,
          "quote_volume": 112237.24347,
          "trades": 436,
          "taker_buy_base": 584316.6,
          "taker_buy_quote": 54676.3449
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 0.0921,
          "high": 0.0922,
          "low": 0.0879,
          "close": 0.091,
          "volume": 2453798.2,
          "close_time": 1762977599999,
          "quote_volume": 221012.11167,
          "trades": 661,
          "taker_buy_base": 1115452.4,
          "taker_buy_quote": 100330.16046
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 0.0907,
          "high": 0.0928,
          "low": 0.0905,
          "close": 0.092,
          "volume": 790174.0,
          "close_time": 1762991999999,
          "quote_volume": 72698.00725,
          "trades": 199,
          "taker_buy_base": 306815.8,
          "taker_buy_quote": 28283.27495
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.0922,
          "high": 0.0974,
          "low": 0.0921,
          "close": 0.0947,
          "volume": 2454303.4,
          "close_time": 1763006399999,
          "quote_volume": 232960.66085,
          "trades": 684,
          "taker_buy_base": 1311130.2,
          "taker_buy_quote": 124354.69467
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 0.0947,
          "high": 0.0948,
          "low": 0.0932,
          "close": 0.0936,
          "volume": 265843.2,
          "close_time": 1763020799999,
          "quote_volume": 25005.35874,
          "trades": 119,
          "taker_buy_base": 135302.2,
          "taker_buy_quote": 12709.63578
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 0.0939,
          "high": 0.0947,
          "low": 0.0928,
          "close": 0.0935,
          "volume": 252852.7,
          "close_time": 1763035199999,
          "quote_volume": 23619.49934,
          "trades": 97,
          "taker_buy_base": 105569.3,
          "taker_buy_quote": 9856.30286
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 0.0935,
          "high": 0.094,
          "low": 0.0909,
          "close": 0.0915,
          "volume": 1300262.4,
          "close_time": 1763049599999,
          "quote_volume": 120083.05601,
          "trades": 279,
          "taker_buy_base": 586426.6,
          "taker_buy_quote": 54247.60872
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 0.0913,
          "high": 0.097,
          "low": 0.0866,
          "close": 0.0874,
          "volume": 2902310.3,
          "close_time": 1763063999999,
          "quote_volume": 259680.94323,
          "trades": 753,
          "taker_buy_base": 1045867.6,
          "taker_buy_quote": 93803.90008
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 0.0877,
          "high": 0.0891,
          "low": 0.0854,
          "close": 0.0881,
          "volume": 691934.1,
          "close_time": 1763078399999,
          "quote_volume": 60236.77548,
          "trades": 250,
          "taker_buy_base": 344441.8,
          "taker_buy_quote": 29981.78808
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.0881,
          "high": 0.0911,
          "low": 0.0875,
          "close": 0.0893,
          "volume": 1529661.6,
          "close_time": 1763092799999,
          "quote_volume": 136939.89113,
          "trades": 468,
          "taker_buy_base": 908813.5,
          "taker_buy_quote": 81314.64291
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 0.0893,
          "high": 0.0915,
          "low": 0.0859,
          "close": 0.0903,
          "volume": 1210610.7,
          "close_time": 1763107199999,
          "quote_volume": 108134.47321,
          "trades": 642,
          "taker_buy_base": 519357.1,
          "taker_buy_quote": 46420.97033
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 0.0902,
          "high": 0.0905,
          "low": 0.0875,
          "close": 0.0886,
          "volume": 658021.7,
          "close_time": 1763121599999,
          "quote_volume": 58712.66203,
          "trades": 354,
          "taker_buy_base": 264633.1,
          "taker_buy_quote": 23663.43288
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 0.0881,
          "high": 0.0893,
          "low": 0.0856,
          "close": 0.0886,
          "volume": 1697844.6,
          "close_time": 1763135999999,
          "quote_volume": 148796.37133,
          "trades": 761,
          "taker_buy_base": 891387.5,
          "taker_buy_quote": 78077.00621
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 0.0884,
          "high": 0.089,
          "low": 0.0858,
          "close": 0.0873,
          "volume": 844495.6,
          "close_time": 1763150399999,
          "quote_volume": 73660.53684,
          "trades": 402,
          "taker_buy_base": 461424.9,
          "taker_buy_quote": 40271.12378
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 0.0873,
          "high": 0.0876,
          "low": 0.0816,
          "close": 0.0832,
          "volume": 1843974.9,
          "close_time": 1763164799999,
          "quote_volume": 154790.26849,
          "trades": 628,
          "taker_buy_base": 788611.9,
          "taker_buy_quote": 66242.78895
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.0836,
          "high": 0.0873,
          "low": 0.0836,
          "close": 0.0868,
          "volume": 318788.5,
          "close_time": 1763179199999,
          "quote_volume": 27444.15406,
          "trades": 129,
          "taker_buy_base": 130311.2,
          "taker_buy_quote": 11177.78146
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 0.0868,
          "high": 0.0882,
          "low": 0.0863,
          "close": 0.0867,
          "volume": 501581.0,
          "close_time": 1763193599999,
          "quote_volume": 43649.11289,
          "trades": 102,
          "taker_buy_base": 295478.2,
          "taker_buy_quote": 25746.69372
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 0.0867,
          "high": 0.0867,
          "low": 0.0848,
          "close": 0.0854,
          "volume": 348541.4,
          "close_time": 1763207999999,
          "quote_volume": 29903.40904,
          "trades": 108,
          "taker_buy_base": 170799.9,
          "taker_buy_quote": 14647.24083
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 0.0854,
          "high": 0.0869,
          "low": 0.0854,
          "close": 0.086,
          "volume": 535547.8,
          "close_time": 1763222399999,
          "quote_volume": 46143.43776,
          "trades": 105,
          "taker_buy_base": 266814.7,
          "taker_buy_quote": 22979.32993
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 0.0853,
          "high": 0.0866,
          "low": 0.0852,
          "close": 0.0858,
          "volume": 340118.9,
          "close_time": 1763236799999,
          "quote_volume": 29222.65811,
          "trades": 96,
          "taker_buy_base": 135413.3,
          "taker_buy_quote": 11641.59249
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 0.0858,
          "high": 0.0858,
          "low": 0.0841,
          "close": 0.0852,
          "volume": 460279.3,
          "close_time": 1763251199999,
          "quote_volume": 39125.07498,
          "trades": 126,
          "taker_buy_base": 192022.3,
          "taker_buy_quote": 16336.06322
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.0845,
          "high": 0.0859,
          "low": 0.0829,
          "close": 0.0853,
          "volume": 561121.3,
          "close_time": 1763265599999,
          "quote_volume": 47166.37912,
          "trades": 128,
          "taker_buy_base": 215754.5,
          "taker_buy_quote": 18157.42983
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 0.0851,
          "high": 0.0861,
          "low": 0.0847,
          "close": 0.0861,
          "volume": 130503.5,
          "close_time": 1763279999999,
          "quote_volume": 11159.76815,
          "trades": 52,
          "taker_buy_base": 60349.1,
          "taker_buy_quote": 5159.49824
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 0.0859,
          "high": 0.0862,
          "low": 0.0836,
          "close": 0.0843,
          "volume": 458846.9,
          "close_time": 1763294399999,
          "quote_volume": 39084.86126,
          "trades": 157,
          "taker_buy_base": 241975.1,
          "taker_buy_quote": 20653.87326
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 0.0843,
          "high": 0.0845,
          "low": 0.0816,
          "close": 0.0816,
          "volume": 460564.3,
          "close_time": 1763308799999,
          "quote_volume": 38171.77153,
          "trades": 205,
          "taker_buy_base": 202744.9,
          "taker_buy_quote": 16797.3538
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 0.0819,
          "high": 0.0824,
          "low": 0.079,
          "close": 0.0804,
          "volume": 2184843.3,
          "close_time": 1763323199999,
          "quote_volume": 175892.7853,
          "trades": 518,
          "taker_buy_base": 963028.0,
          "taker_buy_quote": 77735.51087
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 0.0806,
          "high": 0.0824,
          "low": 0.0795,
          "close": 0.0819,
          "volume": 462369.3,
          "close_time": 1763337599999,
          "quote_volume": 37243.18016,
          "trades": 163,
          "taker_buy_base": 232797.7,
          "taker_buy_quote": 18728.40533
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.0819,
          "high": 0.0832,
          "low": 0.0812,
          "close": 0.0825,
          "volume": 222707.2,
          "close_time": 1763351999999,
          "quote_volume": 18344.41635,
          "trades": 134,
          "taker_buy_base": 158169.8,
          "taker_buy_quote": 13035.72577
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 0.0826,
          "high": 0.083,
          "low": 0.0818,
          "close": 0.0829,
          "volume": 222058.9,
          "close_time": 1763366399999,
          "quote_volume": 18279.66691,
          "trades": 133,
          "taker_buy_base": 127246.5,
          "taker_buy_quote": 10470.44369
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 0.0829,
          "high": 0.0832,
          "low": 0.0823,
          "close": 0.0825,
          "volume": 281217.0,
          "close_time": 1763380799999,
          "quote_volume": 23290.2161,
          "trades": 137,
          "taker_buy_base": 139642.6,
          "taker_buy_quote": 11570.67731
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 0.0824,
          "high": 0.0837,
          "low": 0.0798,
          "close": 0.0801,
          "volume": 1063001.1,
          "close_time": 1763395199999,
          "quote_volume": 87098.39863,
          "trades": 647,
          "taker_buy_base": 536192.8,
          "taker_buy_quote": 43895.1473
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 0.0802,
          "high": 0.0815,
          "low": 0.0781,
          "close": 0.0788,
          "volume": 706275.3,
          "close_time": 1763409599999,
          "quote_volume": 56096.535,
          "trades": 434,
          "taker_buy_base": 309420.4,
          "taker_buy_quote": 24674.51118
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 0.0787,
          "high": 0.0796,
          "low": 0.0777,
          "close": 0.0795,
          "volume": 436499.4,
          "close_time": 1763423999999,
          "quote_volume": 34376.43264,
          "trades": 272,
          "taker_buy_base": 191919.4,
          "taker_buy_quote": 15129.14097
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.0793,
          "high": 0.0803,
          "low": 0.077,
          "close": 0.0798,
          "volume": 623627.1,
          "close_time": 1763438399999,
          "quote_volume": 49140.96547,
          "trades": 319,
          "taker_buy_base": 278819.1,
          "taker_buy_quote": 21978.14803
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 0.0799,
          "high": 0.081,
          "low": 0.0786,
          "close": 0.0795,
          "volume": 554070.9,
          "close_time": 1763452799999,
          "quote_volume": 44096.89329,
          "trades": 293,
          "taker_buy_base": 306110.6,
          "taker_buy_quote": 24404.4178
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 0.0798,
          "high": 0.0805,
          "low": 0.0794,
          "close": 0.0794,
          "volume": 347572.9,
          "close_time": 1763467199999,
          "quote_volume": 27823.01817,
          "trades": 166,
          "taker_buy_base": 185565.5,
          "taker_buy_quote": 14872.98648
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 0.0793,
          "high": 0.0814,
          "low": 0.0788,
          "close": 0.081,
          "volume": 823577.9,
          "close_time": 1763481599999,
          "quote_volume": 65937.25093,
          "trades": 312,
          "taker_buy_base": 417940.4,
          "taker_buy_quote": 33513.2685
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 0.081,
          "high": 0.0828,
          "low": 0.0808,
          "close": 0.0822,
          "volume": 704412.3,
          "close_time": 1763495999999,
          "quote_volume": 57907.29017,
          "trades": 265,
          "taker_buy_base": 456719.7,
          "taker_buy_quote": 37528.96647
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 0.0823,
          "high": 0.0823,
          "low": 0.0806,
          "close": 0.0813,
          "volume": 133354.1,
          "close_time": 1763510399999,
          "quote_volume": 10880.89353,
          "trades": 100,
          "taker_buy_base": 44188.7,
          "taker_buy_quote": 3602.47272
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.0812,
          "high": 0.0819,
          "low": 0.0801,
          "close": 0.0803,
          "volume": 352917.9,
          "close_time": 1763524799999,
          "quote_volume": 28621.75151,
          "trades": 141,
          "taker_buy_base": 209847.9,
          "taker_buy_quote": 17026.95136
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 0.0802,
          "high": 0.0805,
          "low": 0.0783,
          "close": 0.0805,
          "volume": 578332.0,
          "close_time": 1763539199999,
          "quote_volume": 45723.81734,
          "trades": 231,
          "taker_buy_base": 226887.1,
          "taker_buy_quote": 17936.99075
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 0.0803,
          "high": 0.0808,
          "low": 0.0799,
          "close": 0.0807,
          "volume": 149017.6,
          "close_time": 1763553599999,
          "quote_volume": 11966.81445,
          "trades": 85,
          "taker_buy_base": 96818.6,
          "taker_buy_quote": 7770.49792
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 0.0806,
          "high": 0.0814,
          "low": 0.0785,
          "close": 0.0785,
          "volume": 643909.3,
          "close_time": 1763567999999,
          "quote_volume": 51745.86792,
          "trades": 373,
          "taker_buy_base": 220710.8,
          "taker_buy_quote": 17722.9541
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 0.0786,
          "high": 0.0789,
          "low": 0.0752,
          "close": 0.0762,
          "volume": 800521.5,
          "close_time": 1763582399999,
          "quote_volume": 61068.97013,
          "trades": 536,
          "taker_buy_base": 404327.6,
          "taker_buy_quote": 30875.02974
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 0.0762,
          "high": 0.0797,
          "low": 0.076,
          "close": 0.0793,
          "volume": 604034.0,
          "close_time": 1763596799999,
          "quote_volume": 47306.06099,
          "trades": 243,
          "taker_buy_base": 264897.5,
          "taker_buy_quote": 20813.43063
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.0793,
          "high": 0.0804,
          "low": 0.0791,
          "close": 0.08,
          "volume": 171546.2,
          "close_time": 1763611199999,
          "quote_volume": 13673.56086,
          "trades": 226,
          "taker_buy_base": 92927.2,
          "taker_buy_quote": 7409.30824
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 0.0802,
          "high": 0.0802,
          "low": 0.0787,
          "close": 0.0789,
          "volume": 217739.9,
          "close_time": 1763625599999,
          "quote_volume": 17290.59398,
          "trades": 149,
          "taker_buy_base": 106799.2,
          "taker_buy_quote": 8487.60108
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 0.0789,
          "high": 0.0791,
          "low": 0.0778,
          "close": 0.0791,
          "volume": 519714.4,
          "close_time": 1763639999999,
          "quote_volume": 40799.50954,
          "trades": 324,
          "taker_buy_base": 327736.2,
          "taker_buy_quote": 25715.42021
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 0.0791,
          "high": 0.083,
          "low": 0.0791,
          "close": 0.0819,
          "volume": 1793600.9,
          "close_time": 1763654399999,
          "quote_volume": 145817.0707,
          "trades": 825,
          "taker_buy_base": 869692.2,
          "taker_buy_quote": 70815.40491
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 0.0822,
          "high": 0.0825,
          "low": 0.0753,
          "close": 0.0781,
          "volume": 1862635.8,
          "close_time": 1763668799999,
          "quote_volume": 146393.49055,
          "trades": 887,
          "taker_buy_base": 816193.0,
          "taker_buy_quote": 64327.63186
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 0.0777,
          "high": 0.0806,
          "low": 0.0768,
          "close": 0.0782,
          "volume": 1328609.4,
          "close_time": 1763683199999,
          "quote_volume": 104792.45743,
          "trades": 466,
          "taker_buy_base": 579714.0,
          "taker_buy_quote": 45694.55937
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.0786,
          "high": 0.0801,
          "low": 0.0772,
          "close": 0.0797,
          "volume": 228104.4,
          "close_time": 1763697599999,
          "quote_volume": 18001.0788,
          "trades": 231,
          "taker_buy_base": 154068.8,
          "taker_buy_quote": 12152.15587
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 0.0793,
          "high": 0.0794,
          "low": 0.0658,
          "close": 0.0727,
          "volume": 2784827.2,
          "close_time": 1763711999999,
          "quote_volume": 206493.30827,
          "trades": 1118,
          "taker_buy_base": 1333696.9,
          "taker_buy_quote": 98837.83247
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 0.0728,
          "high": 0.0738,
          "low": 0.0708,
          "close": 0.0716,
          "volume": 1806319.2,
          "close_time": 1763726399999,
          "quote_volume": 131038.74778,
          "trades": 861,
          "taker_buy_base": 1078987.4,
          "taker_buy_quote": 78288.21142
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 0.0715,
          "high": 0.0744,
          "low": 0.07,
          "close": 0.0731,
          "volume": 2655397.2,
          "close_time": 1763740799999,
          "quote_volume": 192195.49744,
          "trades": 1153,
          "taker_buy_base": 1256381.5,
          "taker_buy_quote": 91150.67992
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 0.0731,
          "high": 0.0755,
          "low": 0.0719,
          "close": 0.0732,
          "volume": 2185901.1,
          "close_time": 1763755199999,
          "quote_volume": 161180.20567,
          "trades": 818,
          "taker_buy_base": 1132015.6,
          "taker_buy_quote": 83701.54049
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 0.0732,
          "high": 0.0739,
          "low": 0.071,
          "close": 0.0734,
          "volume": 932383.8,
          "close_time": 1763769599999,
          "quote_volume": 67596.26786,
          "trades": 474,
          "taker_buy_base": 447317.6,
          "taker_buy_quote": 32392.02453
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.0739,
          "high": 0.0764,
          "low": 0.0729,
          "close": 0.0738,
          "volume": 2297687.8,
          "close_time": 1763783999999,
          "quote_volume": 171897.10726,
          "trades": 754,
          "taker_buy_base": 1131897.2,
          "taker_buy_quote": 84718.87836
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 0.0736,
          "high": 0.0739,
          "low": 0.071,
          "close": 0.0731,
          "volume": 431057.0,
          "close_time": 1763798399999,
          "quote_volume": 31331.90423,
          "trades": 246,
          "taker_buy_base": 220624.4,
          "taker_buy_quote": 16028.26984
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 0.0727,
          "high": 0.0731,
          "low": 0.0713,
          "close": 0.0728,
          "volume": 871246.2,
          "close_time": 1763812799999,
          "quote_volume": 62760.68377,
          "trades": 384,
          "taker_buy_base": 463194.2,
          "taker_buy_quote": 33263.75288
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 0.0728,
          "high": 0.0733,
          "low": 0.0711,
          "close": 0.0721,
          "volume": 629859.6,
          "close_time": 1763827199999,
          "quote_volume": 45488.6662,
          "trades": 370,
          "taker_buy_base": 282620.2,
          "taker_buy_quote": 20448.8383
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 0.0724,
          "high": 0.073,
          "low": 0.072,
          "close": 0.0725,
          "volume": 400268.6,
          "close_time": 1763841599999,
          "quote_volume": 29067.25858,
          "trades": 136,
          "taker_buy_base": 274203.0,
          "taker_buy_quote": 19906.87966
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 0.0723,
          "high": 0.0733,
          "low": 0.0718,
          "close": 0.0721,
          "volume": 589676.0,
          "close_time": 1763855999999,
          "quote_volume": 42605.84589,
          "trades": 134,
          "taker_buy_base": 226467.0,
          "taker_buy_quote": 16396.22651
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.0719,
          "high": 0.0731,
          "low": 0.071,
          "close": 0.0727,
          "volume": 691568.9,
          "close_time": 1763870399999,
          "quote_volume": 49954.34832,
          "trades": 206,
          "taker_buy_base": 281068.3,
          "taker_buy_quote": 20266.62364
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 0.0731,
          "high": 0.0747,
          "low": 0.0727,
          "close": 0.0734,
          "volume": 704696.8,
          "close_time": 1763884799999,
          "quote_volume": 51982.29548,
          "trades": 280,
          "taker_buy_base": 398386.3,
          "taker_buy_quote": 29294.50493
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 0.0737,
          "high": 0.0744,
          "low": 0.0732,
          "close": 0.0734,
          "volume": 341144.8,
          "close_time": 1763899199999,
          "quote_volume": 25143.2365,
          "trades": 176,
          "taker_buy_base": 224978.2,
          "taker_buy_quote": 16579.52326
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 0.0735,
          "high": 0.0745,
          "low": 0.0729,
          "close": 0.0738,
          "volume": 544886.6,
          "close_time": 1763913599999,
          "quote_volume": 40189.33385,
          "trades": 214,
          "taker_buy_base": 239233.6,
          "taker_buy_quote": 17598.13592
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 0.0734,
          "high": 0.0738,
          "low": 0.0727,
          "close": 0.0732,
          "volume": 193749.1,
          "close_time": 1763927999999,
          "quote_volume": 14209.14315,
          "trades": 134,
          "taker_buy_base": 58283.4,
          "taker_buy_quote": 4269.08818
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 0.0733,
          "high": 0.0738,
          "low": 0.0724,
          "close": 0.0729,
          "volume": 262989.7,
          "close_time": 1763942399999,
          "quote_volume": 19188.99457,
          "trades": 135,
          "taker_buy_base": 156981.4,
          "taker_buy_quote": 11425.11904
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.0725,
          "high": 0.0754,
          "low": 0.0722,
          "close": 0.0739,
          "volume": 777918.8,
          "close_time": 1763956799999,
          "quote_volume": 57636.04828,
          "trades": 339,
          "taker_buy_base": 183832.9,
          "taker_buy_quote": 13542.73533
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 0.074,
          "high": 0.0742,
          "low": 0.0728,
          "close": 0.0731,
          "volume": 423021.0,
          "close_time": 1763971199999,
          "quote_volume": 31071.15179,
          "trades": 346,
          "taker_buy_base": 259182.9,
          "taker_buy_quote": 19035.63396
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 0.0731,
          "high": 0.0731,
          "low": 0.0717,
          "close": 0.0726,
          "volume": 201856.2,
          "close_time": 1763985599999,
          "quote_volume": 14629.28679,
          "trades": 193,
          "taker_buy_base": 136320.8,
          "taker_buy_quote": 9879.36178
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 0.0724,
          "high": 0.0734,
          "low": 0.0715,
          "close": 0.0729,
          "volume": 475702.3,
          "close_time": 1763999999999,
          "quote_volume": 34474.93551,
          "trades": 304,
          "taker_buy_base": 200190.2,
          "taker_buy_quote": 14487.37517
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 0.073,
          "high": 0.0757,
          "low": 0.073,
          "close": 0.0751,
          "volume": 875146.6,
          "close_time": 1764014399999,
          "quote_volume": 65269.64119,
          "trades": 784,
          "taker_buy_base": 303082.6,
          "taker_buy_quote": 22604.15531
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 0.0754,
          "high": 0.0763,
          "low": 0.0748,
          "close": 0.0749,
          "volume": 214103.2,
          "close_time": 1764028799999,
          "quote_volume": 16161.45375,
          "trades": 203,
          "taker_buy_base": 68485.9,
          "taker_buy_quote": 5173.50488
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.075,
          "high": 0.0753,
          "low": 0.0743,
          "close": 0.0743,
          "volume": 67987.0,
          "close_time": 1764043199999,
          "quote_volume": 5081.85886,
          "trades": 108,
          "taker_buy_base": 51711.7,
          "taker_buy_quote": 3864.33258
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 0.0743,
          "high": 0.0746,
          "low": 0.0734,
          "close": 0.0734,
          "volume": 323462.5,
          "close_time": 1764057599999,
          "quote_volume": 23987.04256,
          "trades": 113,
          "taker_buy_base": 143642.2,
          "taker_buy_quote": 10660.78826
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 0.0737,
          "high": 0.0742,
          "low": 0.0731,
          "close": 0.074,
          "volume": 591977.8,
          "close_time": 1764071999999,
          "quote_volume": 43689.00677,
          "trades": 189,
          "taker_buy_base": 268525.7,
          "taker_buy_quote": 19791.95715
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 0.074,
          "high": 0.0752,
          "low": 0.0727,
          "close": 0.0743,
          "volume": 388471.5,
          "close_time": 1764086399999,
          "quote_volume": 28888.6409,
          "trades": 252,
          "taker_buy_base": 188113.5,
          "taker_buy_quote": 13990.25526
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 0.0742,
          "high": 0.0756,
          "low": 0.0736,
          "close": 0.0745,
          "volume": 292925.8,
          "close_time": 1764100799999,
          "quote_volume": 21859.88746,
          "trades": 238,
          "taker_buy_base": 155764.5,
          "taker_buy_quote": 11678.25122
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 0.0746,
          "high": 0.0779,
          "low": 0.0743,
          "close": 0.0773,
          "volume": 761756.3,
          "close_time": 1764115199999,
          "quote_volume": 58376.09621,
          "trades": 609,
          "taker_buy_base": 346740.1,
          "taker_buy_quote": 26489.56851
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.0772,
          "high": 0.0772,
          "low": 0.0753,
          "close": 0.0753,
          "volume": 327067.5,
          "close_time": 1764129599999,
          "quote_volume": 24996.45525,
          "trades": 242,
          "taker_buy_base": 185776.8,
          "taker_buy_quote": 14204.01349
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 0.0753,
          "high": 0.077,
          "low": 0.0748,
          "close": 0.0769,
          "volume": 133040.1,
          "close_time": 1764143999999,
          "quote_volume": 10055.21302,
          "trades": 157,
          "taker_buy_base": 70953.2,
          "taker_buy_quote": 5378.1472
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 0.077,
          "high": 0.0993,
          "low": 0.0769,
          "close": 0.0942,
          "volume": 39669410.1,
          "close_time": 1764158399999,
          "quote_volume": 3571137.23046,
          "trades": 15475,
          "taker_buy_base": 19392681.2,
          "taker_buy_quote": 1749764.03425
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 0.0945,
          "high": 0.0951,
          "low": 0.083,
          "close": 0.0882,
          "volume": 8959676.0,
          "close_time": 1764172799999,
          "quote_volume": 779316.28739,
          "trades": 4904,
          "taker_buy_base": 4085226.4,
          "taker_buy_quote": 355245.14837
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 0.0882,
          "high": 0.091,
          "low": 0.0854,
          "close": 0.0884,
          "volume": 7389082.8,
          "close_time": 1764187199999,
          "quote_volume": 651471.13526,
          "trades": 3772,
          "taker_buy_base": 3405555.7,
          "taker_buy_quote": 300303.37895
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 0.0883,
          "high": 0.0896,
          "low": 0.0861,
          "close": 0.0869,
          "volume": 2068301.5,
          "close_time": 1764201599999,
          "quote_volume": 181168.19968,
          "trades": 1418,
          "taker_buy_base": 907484.9,
          "taker_buy_quote": 79648.83527
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.0867,
          "high": 0.09,
          "low": 0.0849,
          "close": 0.0857,
          "volume": 1672235.1,
          "close_time": 1764215999999,
          "quote_volume": 145495.37582,
          "trades": 1723,
          "taker_buy_base": 920104.1,
          "taker_buy_quote": 80007.86434
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 0.0856,
          "high": 0.0871,
          "low": 0.0837,
          "close": 0.085,
          "volume": 1303973.6,
          "close_time": 1764230399999,
          "quote_volume": 110918.79087,
          "trades": 1603,
          "taker_buy_base": 388316.2,
          "taker_buy_quote": 33129.30747
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 0.0848,
          "high": 0.086,
          "low": 0.0834,
          "close": 0.085,
          "volume": 2474669.8,
          "close_time": 1764244799999,
          "quote_volume": 209536.14638,
          "trades": 1877,
          "taker_buy_base": 1161453.3,
          "taker_buy_quote": 98439.00563
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 0.0844,
          "high": 0.0852,
          "low": 0.0831,
          "close": 0.0845,
          "volume": 1153857.1,
          "close_time": 1764259199999,
          "quote_volume": 96908.38782,
          "trades": 1031,
          "taker_buy_base": 571330.0,
          "taker_buy_quote": 48038.78344
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 0.0845,
          "high": 0.0851,
          "low": 0.0839,
          "close": 0.0844,
          "volume": 968808.8,
          "close_time": 1764273599999,
          "quote_volume": 81909.49344,
          "trades": 1289,
          "taker_buy_base": 551209.9,
          "taker_buy_quote": 46643.75158
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 0.0845,
          "high": 0.0848,
          "low": 0.0812,
          "close": 0.0814,
          "volume": 1550826.3,
          "close_time": 1764287999999,
          "quote_volume": 128473.8087,
          "trades": 1171,
          "taker_buy_base": 792324.1,
          "taker_buy_quote": 65715.46239
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.0815,
          "high": 0.0818,
          "low": 0.0797,
          "close": 0.0805,
          "volume": 933913.9,
          "close_time": 1764302399999,
          "quote_volume": 75580.7505,
          "trades": 897,
          "taker_buy_base": 284424.1,
          "taker_buy_quote": 23034.33112
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 0.0805,
          "high": 0.0808,
          "low": 0.0792,
          "close": 0.0796,
          "volume": 744149.9,
          "close_time": 1764316799999,
          "quote_volume": 59468.21588,
          "trades": 841,
          "taker_buy_base": 321953.8,
          "taker_buy_quote": 25676.85752
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 0.0798,
          "high": 0.0808,
          "low": 0.0798,
          "close": 0.0801,
          "volume": 603324.2,
          "close_time": 1764331199999,
          "quote_volume": 48400.5855,
          "trades": 399,
          "taker_buy_base": 265866.4,
          "taker_buy_quote": 21337.73875
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 0.0802,
          "high": 0.0821,
          "low": 0.0796,
          "close": 0.0813,
          "volume": 1036784.0,
          "close_time": 1764345599999,
          "quote_volume": 84023.75149,
          "trades": 1206,
          "taker_buy_base": 365666.7,
          "taker_buy_quote": 29639.88376
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 0.0812,
          "high": 0.0815,
          "low": 0.0791,
          "close": 0.0808,
          "volume": 1100278.9,
          "close_time": 1764359999999,
          "quote_volume": 88387.24461,
          "trades": 450,
          "taker_buy_base": 486360.1,
          "taker_buy_quote": 39126.57125
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 0.0807,
          "high": 0.0854,
          "low": 0.0798,
          "close": 0.0838,
          "volume": 2055806.0,
          "close_time": 1764374399999,
          "quote_volume": 170570.49245,
          "trades": 743,
          "taker_buy_base": 934951.9,
          "taker_buy_quote": 77349.3254
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.0836,
          "high": 0.0856,
          "low": 0.0814,
          "close": 0.0816,
          "volume": 1170525.5,
          "close_time": 1764388799999,
          "quote_volume": 97489.14328,
          "trades": 723,
          "taker_buy_base": 668288.9,
          "taker_buy_quote": 55662.48404
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 0.0815,
          "high": 0.0816,
          "low": 0.0793,
          "close": 0.0801,
          "volume": 1092603.0,
          "close_time": 1764403199999,
          "quote_volume": 87729.69954,
          "trades": 913,
          "taker_buy_base": 386660.6,
          "taker_buy_quote": 31099.17043
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 0.0801,
          "high": 0.081,
          "low": 0.0797,
          "close": 0.081,
          "volume": 804631.7,
          "close_time": 1764417599999,
          "quote_volume": 64717.54199,
          "trades": 504,
          "taker_buy_base": 390031.2,
          "taker_buy_quote": 31403.49753
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 0.081,
          "high": 0.0853,
          "low": 0.0801,
          "close": 0.0815,
          "volume": 3576440.4,
          "close_time": 1764431999999,
          "quote_volume": 295024.55698,
          "trades": 955,
          "taker_buy_base": 1758783.3,
          "taker_buy_quote": 144699.88319
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 0.0818,
          "high": 0.0825,
          "low": 0.079,
          "close": 0.0793,
          "volume": 1614330.5,
          "close_time": 1764446399999,
          "quote_volume": 129921.18016,
          "trades": 584,
          "taker_buy_base": 870715.0,
          "taker_buy_quote": 70167.94776
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 0.0792,
          "high": 0.0796,
          "low": 0.0783,
          "close": 0.0789,
          "volume": 1149781.5,
          "close_time": 1764460799999,
          "quote_volume": 90669.11929,
          "trades": 405,
          "taker_buy_base": 387994.9,
          "taker_buy_quote": 30596.40974
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.0788,
          "high": 0.0804,
          "low": 0.0785,
          "close": 0.0801,
          "volume": 437185.4,
          "close_time": 1764475199999,
          "quote_volume": 34739.96258,
          "trades": 205,
          "taker_buy_base": 164605.4,
          "taker_buy_quote": 13079.32745
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 0.0799,
          "high": 0.0803,
          "low": 0.0788,
          "close": 0.0795,
          "volume": 236153.9,
          "close_time": 1764489599999,
          "quote_volume": 18793.39828,
          "trades": 97,
          "taker_buy_base": 130571.3,
          "taker_buy_quote": 10381.17868
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 0.0797,
          "high": 0.0804,
          "low": 0.079,
          "close": 0.0791,
          "volume": 295497.2,
          "close_time": 1764503999999,
          "quote_volume": 23539.16863,
          "trades": 165,
          "taker_buy_base": 151211.6,
          "taker_buy_quote": 12057.33018
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 0.079,
          "high": 0.0802,
          "low": 0.0786,
          "close": 0.0789,
          "volume": 424001.7,
          "close_time": 1764518399999,
          "quote_volume": 33560.65659,
          "trades": 265,
          "taker_buy_base": 95351.1,
          "taker_buy_quote": 7560.18539
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 0.0789,
          "high": 0.0796,
          "low": 0.0787,
          "close": 0.079,
          "volume": 234369.4,
          "close_time": 1764532799999,
          "quote_volume": 18525.57195,
          "trades": 179,
          "taker_buy_base": 135137.8,
          "taker_buy_quote": 10692.82929
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 0.079,
          "high": 0.0797,
          "low": 0.0767,
          "close": 0.0772,
          "volume": 749129.3,
          "close_time": 1764547199999,
          "quote_volume": 58412.01254,
          "trades": 426,
          "taker_buy_base": 285171.7,
          "taker_buy_quote": 22160.75952
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.0774,
          "high": 0.0778,
          "low": 0.0718,
          "close": 0.0718,
          "volume": 2382951.0,
          "close_time": 1764561599999,
          "quote_volume": 176351.94408,
          "trades": 1268,
          "taker_buy_base": 1029796.6,
          "taker_buy_quote": 76134.04196
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 0.0716,
          "high": 0.0734,
          "low": 0.0715,
          "close": 0.0732,
          "volume": 1185439.9,
          "close_time": 1764575999999,
          "quote_volume": 86052.81743,
          "trades": 495,
          "taker_buy_base": 612701.6,
          "taker_buy_quote": 44421.04688
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 0.0732,
          "high": 0.0738,
          "low": 0.0722,
          "close": 0.0727,
          "volume": 297147.8,
          "close_time": 1764590399999,
          "quote_volume": 21693.23407,
          "trades": 185,
          "taker_buy_base": 148238.1,
          "taker_buy_quote": 10803.3649
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 0.0725,
          "high": 0.0739,
          "low": 0.0713,
          "close": 0.0726,
          "volume": 1027713.9,
          "close_time": 1764604799999,
          "quote_volume": 74830.0714,
          "trades": 378,
          "taker_buy_base": 335820.2,
          "taker_buy_quote": 24270.72222
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 0.0722,
          "high": 0.0725,
          "low": 0.0713,
          "close": 0.0714,
          "volume": 775499.4,
          "close_time": 1764619199999,
          "quote_volume": 55700.30406,
          "trades": 264,
          "taker_buy_base": 407329.3,
          "taker_buy_quote": 29267.8412
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 0.0717,
          "high": 0.0733,
          "low": 0.0717,
          "close": 0.073,
          "volume": 569189.8,
          "close_time": 1764633599999,
          "quote_volume": 41255.3613,
          "trades": 161,
          "taker_buy_base": 302018.5,
          "taker_buy_quote": 21903.50005
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.0728,
          "high": 0.0744,
          "low": 0.0724,
          "close": 0.0734,
          "volume": 529014.1,
          "close_time": 1764647999999,
          "quote_volume": 38706.83955,
          "trades": 244,
          "taker_buy_base": 315120.7,
          "taker_buy_quote": 23066.49304
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 0.0733,
          "high": 0.0772,
          "low": 0.0731,
          "close": 0.0753,
          "volume": 1350025.8,
          "close_time": 1764662399999,
          "quote_volume": 101666.35337,
          "trades": 369,
          "taker_buy_base": 735459.7,
          "taker_buy_quote": 55204.70889
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 0.0748,
          "high": 0.0753,
          "low": 0.0731,
          "close": 0.0744,
          "volume": 669951.9,
          "close_time": 1764676799999,
          "quote_volume": 49744.22916,
          "trades": 290,
          "taker_buy_base": 433875.8,
          "taker_buy_quote": 32240.07897
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 0.0743,
          "high": 0.0775,
          "low": 0.0729,
          "close": 0.0772,
          "volume": 1570463.3,
          "close_time": 1764691199999,
          "quote_volume": 118156.92138,
          "trades": 732,
          "taker_buy_base": 666521.8,
          "taker_buy_quote": 50302.41716
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 0.0772,
          "high": 0.0773,
          "low": 0.0755,
          "close": 0.0755,
          "volume": 1210580.6,
          "close_time": 1764705599999,
          "quote_volume": 92754.19984,
          "trades": 504,
          "taker_buy_base": 489285.5,
          "taker_buy_quote": 37474.09821
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 0.0756,
          "high": 0.0761,
          "low": 0.075,
          "close": 0.0754,
          "volume": 601383.9,
          "close_time": 1764719999999,
          "quote_volume": 45434.64897,
          "trades": 169,
          "taker_buy_base": 395607.0,
          "taker_buy_quote": 29883.46372
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.0756,
          "high": 0.0789,
          "low": 0.0752,
          "close": 0.077,
          "volume": 1206806.5,
          "close_time": 1764734399999,
          "quote_volume": 93623.54807,
          "trades": 415,
          "taker_buy_base": 382166.5,
          "taker_buy_quote": 29609.97285
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 0.0769,
          "high": 0.0774,
          "low": 0.0761,
          "close": 0.0767,
          "volume": 810587.8,
          "close_time": 1764748799999,
          "quote_volume": 62095.31945,
          "trades": 316,
          "taker_buy_base": 540828.4,
          "taker_buy_quote": 41397.19228
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 0.0768,
          "high": 0.0774,
          "low": 0.0757,
          "close": 0.0769,
          "volume": 453950.3,
          "close_time": 1764763199999,
          "quote_volume": 34744.19799,
          "trades": 257,
          "taker_buy_base": 213978.8,
          "taker_buy_quote": 16406.29166
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 0.0769,
          "high": 0.08,
          "low": 0.0758,
          "close": 0.0788,
          "volume": 2759346.1,
          "close_time": 1764777599999,
          "quote_volume": 215583.87218,
          "trades": 925,
          "taker_buy_base": 1301941.1,
          "taker_buy_quote": 102140.0243
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 0.079,
          "high": 0.079,
          "low": 0.0776,
          "close": 0.0785,
          "volume": 1184918.4,
          "close_time": 1764791999999,
          "quote_volume": 92702.35682,
          "trades": 407,
          "taker_buy_base": 482326.8,
          "taker_buy_quote": 37742.35502
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 0.0783,
          "high": 0.0789,
          "low": 0.0777,
          "close": 0.0783,
          "volume": 518448.8,
          "close_time": 1764806399999,
          "quote_volume": 40607.69346,
          "trades": 191,
          "taker_buy_base": 251573.5,
          "taker_buy_quote": 19751.32191
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.0786,
          "high": 0.0794,
          "low": 0.0783,
          "close": 0.0783,
          "volume": 281042.5,
          "close_time": 1764820799999,
          "quote_volume": 22170.56615,
          "trades": 127,
          "taker_buy_base": 133774.3,
          "taker_buy_quote": 10537.6528
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 0.0782,
          "high": 0.0788,
          "low": 0.0774,
          "close": 0.0776,
          "volume": 112583.1,
          "close_time": 1764835199999,
          "quote_volume": 8790.12571,
          "trades": 58,
          "taker_buy_base": 78499.1,
          "taker_buy_quote": 6133.09041
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 0.0773,
          "high": 0.0781,
          "low": 0.0767,
          "close": 0.0768,
          "volume": 1054789.1,
          "close_time": 1764849599999,
          "quote_volume": 81466.93071,
          "trades": 170,
          "taker_buy_base": 620473.2,
          "taker_buy_quote": 47813.72046
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 0.0768,
          "high": 0.0778,
          "low": 0.0756,
          "close": 0.0771,
          "volume": 1401061.4,
          "close_time": 1764863999999,
          "quote_volume": 107379.57307,
          "trades": 306,
          "taker_buy_base": 327251.7,
          "taker_buy_quote": 25084.44987
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 0.077,
          "high": 0.0772,
          "low": 0.0742,
          "close": 0.0756,
          "volume": 488166.6,
          "close_time": 1764878399999,
          "quote_volume": 36989.18497,
          "trades": 230,
          "taker_buy_base": 232791.6,
          "taker_buy_quote": 17653.67916
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 0.0754,
          "high": 0.0758,
          "low": 0.0749,
          "close": 0.0756,
          "volume": 221755.5,
          "close_time": 1764892799999,
          "quote_volume": 16736.12457,
          "trades": 125,
          "taker_buy_base": 129967.5,
          "taker_buy_quote": 9808.72796
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.0757,
          "high": 0.0761,
          "low": 0.0751,
          "close": 0.0756,
          "volume": 569790.6,
          "close_time": 1764907199999,
          "quote_volume": 43155.84233,
          "trades": 161,
          "taker_buy_base": 325188.6,
          "taker_buy_quote": 24633.23898
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 0.0756,
          "high": 0.0765,
          "low": 0.0748,
          "close": 0.0763,
          "volume": 434925.2,
          "close_time": 1764921599999,
          "quote_volume": 32894.46395,
          "trades": 167,
          "taker_buy_base": 291554.5,
          "taker_buy_quote": 22066.76212
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 0.0763,
          "high": 0.077,
          "low": 0.0746,
          "close": 0.0753,
          "volume": 1385996.9,
          "close_time": 1764935999999,
          "quote_volume": 105078.24272,
          "trades": 408,
          "taker_buy_base": 742654.6,
          "taker_buy_quote": 56183.7852
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 0.0754,
          "high": 0.0783,
          "low": 0.0752,
          "close": 0.0768,
          "volume": 2250466.3,
          "close_time": 1764950399999,
          "quote_volume": 173151.71701,
          "trades": 533,
          "taker_buy_base": 1080987.6,
          "taker_buy_quote": 83241.21937
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 0.0767,
          "high": 0.0767,
          "low": 0.0719,
          "close": 0.0735,
          "volume": 1834628.8,
          "close_time": 1764964799999,
          "quote_volume": 135670.56209,
          "trades": 547,
          "taker_buy_base": 1040197.6,
          "taker_buy_quote": 77083.12358
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 0.0735,
          "high": 0.0756,
          "low": 0.0735,
          "close": 0.0742,
          "volume": 1267493.0,
          "close_time": 1764979199999,
          "quote_volume": 94568.53373,
          "trades": 232,
          "taker_buy_base": 457536.4,
          "taker_buy_quote": 34068.46893
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.0741,
          "high": 0.0743,
          "low": 0.0729,
          "close": 0.0738,
          "volume": 551176.1,
          "close_time": 1764993599999,
          "quote_volume": 40734.73265,
          "trades": 74,
          "taker_buy_base": 279899.2,
          "taker_buy_quote": 20664.42515
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 0.074,
          "high": 0.074,
          "low": 0.0726,
          "close": 0.0737,
          "volume": 496922.2,
          "close_time": 1765007999999,
          "quote_volume": 36424.70431,
          "trades": 140,
          "taker_buy_base": 428267.3,
          "taker_buy_quote": 31401.84985
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 0.0737,
          "high": 0.0749,
          "low": 0.0734,
          "close": 0.0747,
          "volume": 781877.1,
          "close_time": 1765022399999,
          "quote_volume": 57806.05163,
          "trades": 135,
          "taker_buy_base": 230340.4,
          "taker_buy_quote": 17060.01935
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 0.0744,
          "high": 0.075,
          "low": 0.0734,
          "close": 0.0744,
          "volume": 849273.0,
          "close_time": 1765036799999,
          "quote_volume": 62950.66697,
          "trades": 214,
          "taker_buy_base": 622295.8,
          "taker_buy_quote": 46089.68796
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 0.0744,
          "high": 0.0761,
          "low": 0.0744,
          "close": 0.0744,
          "volume": 736249.6,
          "close_time": 1765051199999,
          "quote_volume": 55417.89457,
          "trades": 203,
          "taker_buy_base": 215037.7,
          "taker_buy_quote": 16139.67647
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 0.0745,
          "high": 0.0753,
          "low": 0.0744,
          "close": 0.0745,
          "volume": 206414.5,
          "close_time": 1765065599999,
          "quote_volume": 15456.77975,
          "trades": 78,
          "taker_buy_base": 108521.9,
          "taker_buy_quote": 8139.58411
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.0746,
          "high": 0.0749,
          "low": 0.0739,
          "close": 0.0742,
          "volume": 396204.7,
          "close_time": 1765079999999,
          "quote_volume": 29491.30462,
          "trades": 118,
          "taker_buy_base": 131802.1,
          "taker_buy_quote": 9827.54114
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 0.0743,
          "high": 0.0749,
          "low": 0.0738,
          "close": 0.0739,
          "volume": 110416.2,
          "close_time": 1765094399999,
          "quote_volume": 8207.35657,
          "trades": 45,
          "taker_buy_base": 48161.6,
          "taker_buy_quote": 3577.36777
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 0.0742,
          "high": 0.0745,
          "low": 0.0728,
          "close": 0.0739,
          "volume": 1396298.7,
          "close_time": 1765108799999,
          "quote_volume": 102735.17891,
          "trades": 307,
          "taker_buy_base": 555261.6,
          "taker_buy_quote": 40848.01332
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 0.0736,
          "high": 0.0741,
          "low": 0.0704,
          "close": 0.0736,
          "volume": 1700858.6,
          "close_time": 1765123199999,
          "quote_volume": 124029.92409,
          "trades": 378,
          "taker_buy_base": 942305.7,
          "taker_buy_quote": 68891.04807
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 0.0737,
          "high": 0.0753,
          "low": 0.073,
          "close": 0.0749,
          "volume": 765262.8,
          "close_time": 1765137599999,
          "quote_volume": 56704.20992,
          "trades": 241,
          "taker_buy_base": 334757.5,
          "taker_buy_quote": 24855.17162
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 0.0749,
          "high": 0.0752,
          "low": 0.0719,
          "close": 0.0731,
          "volume": 360489.0,
          "close_time": 1765151999999,
          "quote_volume": 26372.53347,
          "trades": 188,
          "taker_buy_base": 196725.8,
          "taker_buy_quote": 14402.61625
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.0732,
          "high": 0.0751,
          "low": 0.0729,
          "close": 0.0748,
          "volume": 518823.6,
          "close_time": 1765166399999,
          "quote_volume": 38417.45724,
          "trades": 130,
          "taker_buy_base": 374808.4,
          "taker_buy_quote": 27771.26932
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 0.0749,
          "high": 0.0753,
          "low": 0.0746,
          "close": 0.0746,
          "volume": 433582.7,
          "close_time": 1765180799999,
          "quote_volume": 32445.43865,
          "trades": 118,
          "taker_buy_base": 146675.9,
          "taker_buy_quote": 10977.20368
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 0.0746,
          "high": 0.0754,
          "low": 0.074,
          "close": 0.0747,
          "volume": 854166.3,
          "close_time": 1765195199999,
          "quote_volume": 63696.47145,
          "trades": 202,
          "taker_buy_base": 398286.1,
          "taker_buy_quote": 29742.616
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 0.0745,
          "high": 0.0752,
          "low": 0.0736,
          "close": 0.0744,
          "volume": 708183.8,
          "close_time": 1765209599999,
          "quote_volume": 52681.63715,
          "trades": 299,
          "taker_buy_base": 492717.6,
          "taker_buy_quote": 36658.11713
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 0.0743,
          "high": 0.0778,
          "low": 0.074,
          "close": 0.075,
          "volume": 2981990.1,
          "close_time": 1765223999999,
          "quote_volume": 227630.80437,
          "trades": 995,
          "taker_buy_base": 1462810.6,
          "taker_buy_quote": 111722.48899
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 0.075,
          "high": 0.0761,
          "low": 0.0748,
          "close": 0.0752,
          "volume": 647293.1,
          "close_time": 1765238399999,
          "quote_volume": 48609.03176,
          "trades": 234,
          "taker_buy_base": 286457.6,
          "taker_buy_quote": 21523.66545
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.0752,
          "high": 0.0753,
          "low": 0.0743,
          "close": 0.0745,
          "volume": 102823.4,
          "close_time": 1765252799999,
          "quote_volume": 7701.35156,
          "trades": 54,
          "taker_buy_base": 70307.9,
          "taker_buy_quote": 5267.71904
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 0.075,
          "high": 0.0752,
          "low": 0.0739,
          "close": 0.0747,
          "volume": 246815.1,
          "close_time": 1765267199999,
          "quote_volume": 18401.1775,
          "trades": 83,
          "taker_buy_base": 102614.4,
          "taker_buy_quote": 7680.89079
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 0.0749,
          "high": 0.075,
          "low": 0.0743,
          "close": 0.0746,
          "volume": 243400.9,
          "close_time": 1765281599999,
          "quote_volume": 18144.37607,
          "trades": 113,
          "taker_buy_base": 88146.6,
          "taker_buy_quote": 6577.03352
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 0.0746,
          "high": 0.0767,
          "low": 0.0745,
          "close": 0.0762,
          "volume": 864205.1,
          "close_time": 1765295999999,
          "quote_volume": 65387.01438,
          "trades": 287,
          "taker_buy_base": 583261.5,
          "taker_buy_quote": 44162.86836
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 0.0764,
          "high": 0.0781,
          "low": 0.0764,
          "close": 0.0772,
          "volume": 2170139.2,
          "close_time": 1765310399999,
          "quote_volume": 167300.14865,
          "trades": 929,
          "taker_buy_base": 1454877.7,
          "taker_buy_quote": 112121.13378
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 0.0771,
          "high": 0.0775,
          "low": 0.0761,
          "close": 0.077,
          "volume": 231769.2,
          "close_time": 1765324799999,
          "quote_volume": 17870.18745,
          "trades": 219,
          "taker_buy_base": 130587.8,
          "taker_buy_quote": 10081.44962
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.0768,
          "high": 0.0769,
          "low": 0.0757,
          "close": 0.0762,
          "volume": 183239.2,
          "close_time": 1765339199999,
          "quote_volume": 13967.6609,
          "trades": 211,
          "taker_buy_base": 71312.9,
          "taker_buy_quote": 5441.49077
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 0.076,
          "high": 0.0763,
          "low": 0.0757,
          "close": 0.0759,
          "volume": 169956.6,
          "close_time": 1765353599999,
          "quote_volume": 12912.74448,
          "trades": 92,
          "taker_buy_base": 112792.5,
          "taker_buy_quote": 8578.54437
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 0.076,
          "high": 0.076,
          "low": 0.0743,
          "close": 0.0745,
          "volume": 332878.2,
          "close_time": 1765367999999,
          "quote_volume": 24998.23777,
          "trades": 160,
          "taker_buy_base": 121018.2,
          "taker_buy_quote": 9053.37567
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 0.0746,
          "high": 0.075,
          "low": 0.0743,
          "close": 0.0746,
          "volume": 212325.4,
          "close_time": 1765382399999,
          "quote_volume": 15848.40067,
          "trades": 194,
          "taker_buy_base": 65456.3,
          "taker_buy_quote": 4891.02028
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 0.0746,
          "high": 0.0765,
          "low": 0.0745,
          "close": 0.076,
          "volume": 1159988.5,
          "close_time": 1765396799999,
          "quote_volume": 87638.69755,
          "trades": 414,
          "taker_buy_base": 441992.9,
          "taker_buy_quote": 33414.79116
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 0.0758,
          "high": 0.0772,
          "low": 0.0738,
          "close": 0.0743,
          "volume": 632350.5,
          "close_time": 1765411199999,
          "quote_volume": 47886.37061,
          "trades": 252,
          "taker_buy_base": 323609.3,
          "taker_buy_quote": 24557.23254
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.0743,
          "high": 0.0743,
          "low": 0.0714,
          "close": 0.0718,
          "volume": 298005.8,
          "close_time": 1765425599999,
          "quote_volume": 21636.15191,
          "trades": 202,
          "taker_buy_base": 105056.3,
          "taker_buy_quote": 7645.22946
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 0.0716,
          "high": 0.073,
          "low": 0.0715,
          "close": 0.0727,
          "volume": 249823.3,
          "close_time": 1765439999999,
          "quote_volume": 18106.76757,
          "trades": 191,
          "taker_buy_base": 172355.2,
          "taker_buy_quote": 12484.39908
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 0.0727,
          "high": 0.0731,
          "low": 0.0723,
          "close": 0.0727,
          "volume": 533135.3,
          "close_time": 1765454399999,
          "quote_volume": 38759.05131,
          "trades": 167,
          "taker_buy_base": 265673.0,
          "taker_buy_quote": 19319.86818
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 0.0727,
          "high": 0.0732,
          "low": 0.072,
          "close": 0.0722,
          "volume": 1073121.7,
          "close_time": 1765468799999,
          "quote_volume": 77716.72537,
          "trades": 381,
          "taker_buy_base": 366575.4,
          "taker_buy_quote": 26597.02826
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 0.0723,
          "high": 0.0734,
          "low": 0.0717,
          "close": 0.0727,
          "volume": 1095567.5,
          "close_time": 1765483199999,
          "quote_volume": 79241.93151,
          "trades": 563,
          "taker_buy_base": 275101.2,
          "taker_buy_quote": 20006.27179
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 0.0726,
          "high": 0.0739,
          "low": 0.0726,
          "close": 0.0732,
          "volume": 1319075.2,
          "close_time": 1765497599999,
          "quote_volume": 96835.80449,
          "trades": 311,
          "taker_buy_base": 1073292.9,
          "taker_buy_quote": 78790.44299
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.0733,
          "high": 0.0734,
          "low": 0.0726,
          "close": 0.073,
          "volume": 55145.5,
          "close_time": 1765511999999,
          "quote_volume": 4030.38873,
          "trades": 39,
          "taker_buy_base": 19086.7,
          "taker_buy_quote": 1396.26793
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 0.073,
          "high": 0.0737,
          "low": 0.0728,
          "close": 0.0734,
          "volume": 174108.9,
          "close_time": 1765526399999,
          "quote_volume": 12738.51423,
          "trades": 126,
          "taker_buy_base": 64212.6,
          "taker_buy_quote": 4713.41065
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 0.0735,
          "high": 0.0741,
          "low": 0.0729,
          "close": 0.0736,
          "volume": 194382.1,
          "close_time": 1765540799999,
          "quote_volume": 14313.98541,
          "trades": 149,
          "taker_buy_base": 97699.7,
          "taker_buy_quote": 7186.7329
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 0.0736,
          "high": 0.0739,
          "low": 0.0704,
          "close": 0.0708,
          "volume": 1202038.0,
          "close_time": 1765555199999,
          "quote_volume": 86303.66304,
          "trades": 595,
          "taker_buy_base": 446758.2,
          "taker_buy_quote": 32057.96953
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 0.0707,
          "high": 0.0715,
          "low": 0.0699,
          "close": 0.0708,
          "volume": 730934.5,
          "close_time": 1765569599999,
          "quote_volume": 51722.75276,
          "trades": 417,
          "taker_buy_base": 304933.5,
          "taker_buy_quote": 21621.20248
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 0.0709,
          "high": 0.0719,
          "low": 0.0708,
          "close": 0.0714,
          "volume": 195769.5,
          "close_time": 1765583999999,
          "quote_volume": 13979.62491,
          "trades": 121,
          "taker_buy_base": 68062.4,
          "taker_buy_quote": 4864.1029
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.0717,
          "high": 0.0723,
          "low": 0.0714,
          "close": 0.0723,
          "volume": 182386.2,
          "close_time": 1765598399999,
          "quote_volume": 13130.27933,
          "trades": 64,
          "taker_buy_base": 41488.1,
          "taker_buy_quote": 2979.76502
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 0.072,
          "high": 0.0723,
          "low": 0.0718,
          "close": 0.072,
          "volume": 55029.7,
          "close_time": 1765612799999,
          "quote_volume": 3963.27523,
          "trades": 31,
          "taker_buy_base": 40740.8,
          "taker_buy_quote": 2934.79811
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 0.072,
          "high": 0.0724,
          "low": 0.0717,
          "close": 0.0719,
          "volume": 334353.7,
          "close_time": 1765627199999,
          "quote_volume": 24092.93245,
          "trades": 117,
          "taker_buy_base": 234004.9,
          "taker_buy_quote": 16852.0093
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 0.072,
          "high": 0.0723,
          "low": 0.0713,
          "close": 0.0717,
          "volume": 130957.2,
          "close_time": 1765641599999,
          "quote_volume": 9417.43807,
          "trades": 108,
          "taker_buy_base": 87961.1,
          "taker_buy_quote": 6326.82245
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 0.0718,
          "high": 0.0727,
          "low": 0.0717,
          "close": 0.0724,
          "volume": 330773.2,
          "close_time": 1765655999999,
          "quote_volume": 23894.96864,
          "trades": 94,
          "taker_buy_base": 222649.7,
          "taker_buy_quote": 16098.82214
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 0.0724,
          "high": 0.0726,
          "low": 0.0721,
          "close": 0.0726,
          "volume": 89056.6,
          "close_time": 1765670399999,
          "quote_volume": 6446.18833,
          "trades": 74,
          "taker_buy_base": 38711.1,
          "taker_buy_quote": 2806.09339
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.0726,
          "high": 0.0728,
          "low": 0.0723,
          "close": 0.0723,
          "volume": 35457.9,
          "close_time": 1765684799999,
          "quote_volume": 2571.65837,
          "trades": 31,
          "taker_buy_base": 7682.9,
          "taker_buy_quote": 557.29665
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 0.0719,
          "high": 0.0719,
          "low": 0.0717,
          "close": 0.0719,
          "volume": 92721.7,
          "close_time": 1765699199999,
          "quote_volume": 6653.58784,
          "trades": 46,
          "taker_buy_base": 17715.0,
          "taker_buy_quote": 1272.35242
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 0.072,
          "high": 0.0722,
          "low": 0.071,
          "close": 0.0716,
          "volume": 187989.0,
          "close_time": 1765713599999,
          "quote_volume": 13486.56902,
          "trades": 117,
          "taker_buy_base": 48779.2,
          "taker_buy_quote": 3503.57155
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 0.0715,
          "high": 0.0718,
          "low": 0.0704,
          "close": 0.0707,
          "volume": 374594.4,
          "close_time": 1765727999999,
          "quote_volume": 26650.35809,
          "trades": 151,
          "taker_buy_base": 292425.4,
          "taker_buy_quote": 20812.58659
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 0.0706,
          "high": 0.0711,
          "low": 0.0699,
          "close": 0.0701,
          "volume": 342693.4,
          "close_time": 1765742399999,
          "quote_volume": 24116.27064,
          "trades": 121,
          "taker_buy_base": 126761.6,
          "taker_buy_quote": 8953.19013
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 0.07,
          "high": 0.0703,
          "low": 0.0685,
          "close": 0.0693,
          "volume": 513583.1,
          "close_time": 1765756799999,
          "quote_volume": 35535.23348,
          "trades": 185,
          "taker_buy_base": 85415.0,
          "taker_buy_quote": 5953.37905
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.0693,
          "high": 0.0709,
          "low": 0.0692,
          "close": 0.07,
          "volume": 272594.2,
          "close_time": 1765771199999,
          "quote_volume": 19045.87035,
          "trades": 152,
          "taker_buy_base": 173283.1,
          "taker_buy_quote": 12115.0232
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 0.07,
          "high": 0.0705,
          "low": 0.0696,
          "close": 0.0698,
          "volume": 255376.3,
          "close_time": 1765785599999,
          "quote_volume": 17869.72764,
          "trades": 158,
          "taker_buy_base": 112080.4,
          "taker_buy_quote": 7855.11326
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 0.0698,
          "high": 0.07,
          "low": 0.0694,
          "close": 0.0695,
          "volume": 221040.2,
          "close_time": 1765799999999,
          "quote_volume": 15411.52742,
          "trades": 148,
          "taker_buy_base": 81059.2,
          "taker_buy_quote": 5654.13711
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 0.0696,
          "high": 0.0698,
          "low": 0.066,
          "close": 0.0665,
          "volume": 1165482.8,
          "close_time": 1765814399999,
          "quote_volume": 78958.05264,
          "trades": 605,
          "taker_buy_base": 368474.4,
          "taker_buy_quote": 24969.21818
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 0.0664,
          "high": 0.0667,
          "low": 0.064,
          "close": 0.0653,
          "volume": 1054806.1,
          "close_time": 1765828799999,
          "quote_volume": 68686.86802,
          "trades": 736,
          "taker_buy_base": 422607.3,
          "taker_buy_quote": 27572.16541
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 0.0653,
          "high": 0.0663,
          "low": 0.0649,
          "close": 0.0659,
          "volume": 423810.7,
          "close_time": 1765843199999,
          "quote_volume": 27717.07008,
          "trades": 313,
          "taker_buy_base": 250791.5,
          "taker_buy_quote": 16387.22833
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.0659,
          "high": 0.0661,
          "low": 0.0649,
          "close": 0.0654,
          "volume": 358611.1,
          "close_time": 1765857599999,
          "quote_volume": 23455.46473,
          "trades": 360,
          "taker_buy_base": 158225.2,
          "taker_buy_quote": 10347.19579
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 0.0655,
          "high": 0.0655,
          "low": 0.0643,
          "close": 0.0648,
          "volume": 508078.8,
          "close_time": 1765871999999,
          "quote_volume": 33063.76253,
          "trades": 314,
          "taker_buy_base": 338742.0,
          "taker_buy_quote": 22068.03672
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 0.0648,
          "high": 0.0667,
          "low": 0.0648,
          "close": 0.0663,
          "volume": 480487.5,
          "close_time": 1765886399999,
          "quote_volume": 31770.47383,
          "trades": 183,
          "taker_buy_base": 161203.3,
          "taker_buy_quote": 10668.94775
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 0.0663,
          "high": 0.0672,
          "low": 0.0653,
          "close": 0.0671,
          "volume": 794982.9,
          "close_time": 1765900799999,
          "quote_volume": 52791.81341,
          "trades": 510,
          "taker_buy_base": 401703.3,
          "taker_buy_quote": 26703.51124
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 0.0671,
          "high": 0.085,
          "low": 0.0669,
          "close": 0.081,
          "volume": 26329775.0,
          "close_time": 1765915199999,
          "quote_volume": 2062390.46162,
          "trades": 8318,
          "taker_buy_base": 12976906.2,
          "taker_buy_quote": 1015722.19752
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 0.0809,
          "high": 0.0823,
          "low": 0.0748,
          "close": 0.075,
          "volume": 5269333.6,
          "close_time": 1765929599999,
          "quote_volume": 409848.74356,
          "trades": 2968,
          "taker_buy_base": 2534565.6,
          "taker_buy_quote": 197064.82081
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.0747,
          "high": 0.0766,
          "low": 0.0718,
          "close": 0.0746,
          "volume": 2043283.1,
          "close_time": 1765943999999,
          "quote_volume": 151241.45252,
          "trades": 846,
          "taker_buy_base": 867364.9,
          "taker_buy_quote": 64292.96851
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 0.0746,
          "high": 0.084,
          "low": 0.0739,
          "close": 0.079,
          "volume": 8285551.7,
          "close_time": 1765958399999,
          "quote_volume": 665948.09967,
          "trades": 2890,
          "taker_buy_base": 3623218.0,
          "taker_buy_quote": 290823.25848
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 0.0788,
          "high": 0.0828,
          "low": 0.0751,
          "close": 0.076,
          "volume": 4309988.4,
          "close_time": 1765972799999,
          "quote_volume": 340066.71284,
          "trades": 1945,
          "taker_buy_base": 2025365.5,
          "taker_buy_quote": 160458.98668
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 0.0762,
          "high": 0.0781,
          "low": 0.0746,
          "close": 0.076,
          "volume": 5339287.7,
          "close_time": 1765987199999,
          "quote_volume": 408263.28389,
          "trades": 2256,
          "taker_buy_base": 2441200.3,
          "taker_buy_quote": 186634.81899
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 0.076,
          "high": 0.076,
          "low": 0.0721,
          "close": 0.0728,
          "volume": 2629604.2,
          "close_time": 1766001599999,
          "quote_volume": 193790.62532,
          "trades": 1133,
          "taker_buy_base": 1192525.6,
          "taker_buy_quote": 87751.64785
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 0.0726,
          "high": 0.0727,
          "low": 0.0698,
          "close": 0.071,
          "volume": 1435247.2,
          "close_time": 1766015999999,
          "quote_volume": 101903.6294,
          "trades": 687,
          "taker_buy_base": 510704.2,
          "taker_buy_quote": 36199.49604
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.0712,
          "high": 0.0712,
          "low": 0.0688,
          "close": 0.0693,
          "volume": 484948.0,
          "close_time": 1766030399999,
          "quote_volume": 33807.52067,
          "trades": 401,
          "taker_buy_base": 163232.1,
          "taker_buy_quote": 11394.6716
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 0.0692,
          "high": 0.0712,
          "low": 0.0679,
          "close": 0.0696,
          "volume": 1324974.1,
          "close_time": 1766044799999,
          "quote_volume": 91683.57522,
          "trades": 540,
          "taker_buy_base": 735352.3,
          "taker_buy_quote": 50967.09168
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 0.0696,
          "high": 0.0703,
          "low": 0.0687,
          "close": 0.0694,
          "volume": 954141.0,
          "close_time": 1766059199999,
          "quote_volume": 66363.06028,
          "trades": 480,
          "taker_buy_base": 492226.1,
          "taker_buy_quote": 34325.63769
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 0.0694,
          "high": 0.071,
          "low": 0.0683,
          "close": 0.0705,
          "volume": 1244458.2,
          "close_time": 1766073599999,
          "quote_volume": 86853.2629,
          "trades": 735,
          "taker_buy_base": 483159.7,
          "taker_buy_quote": 33567.72365
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 0.0704,
          "high": 0.0706,
          "low": 0.0665,
          "close": 0.0665,
          "volume": 1764312.1,
          "close_time": 1766087999999,
          "quote_volume": 121115.7615,
          "trades": 934,
          "taker_buy_base": 781365.6,
          "taker_buy_quote": 53855.51191
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 0.0669,
          "high": 0.0691,
          "low": 0.0669,
          "close": 0.0679,
          "volume": 792007.3,
          "close_time": 1766102399999,
          "quote_volume": 53880.77351,
          "trades": 380,
          "taker_buy_base": 411384.8,
          "taker_buy_quote": 27941.23832
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.0679,
          "high": 0.0704,
          "low": 0.0674,
          "close": 0.0698,
          "volume": 1382425.4,
          "close_time": 1766116799999,
          "quote_volume": 95765.52112,
          "trades": 450,
          "taker_buy_base": 689290.6,
          "taker_buy_quote": 47671.5692
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 0.0697,
          "high": 0.0712,
          "low": 0.0696,
          "close": 0.0702,
          "volume": 636663.9,
          "close_time": 1766131199999,
          "quote_volume": 44914.77046,
          "trades": 171,
          "taker_buy_base": 418507.2,
          "taker_buy_quote": 29544.68857
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 0.0704,
          "high": 0.0706,
          "low": 0.0696,
          "close": 0.0698,
          "volume": 255518.8,
          "close_time": 1766145599999,
          "quote_volume": 17933.91736,
          "trades": 94,
          "taker_buy_base": 164535.8,
          "taker_buy_quote": 11543.78524
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 0.0698,
          "high": 0.0702,
          "low": 0.0689,
          "close": 0.0697,
          "volume": 1070858.4,
          "close_time": 1766159999999,
          "quote_volume": 74548.41489,
          "trades": 314,
          "taker_buy_base": 456963.9,
          "taker_buy_quote": 31844.16876
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 0.0699,
          "high": 0.0709,
          "low": 0.0692,
          "close": 0.0706,
          "volume": 825618.3,
          "close_time": 1766174399999,
          "quote_volume": 57755.7921,
          "trades": 282,
          "taker_buy_base": 289718.4,
          "taker_buy_quote": 20244.7858
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 0.0706,
          "high": 0.0708,
          "low": 0.0701,
          "close": 0.0703,
          "volume": 451776.7,
          "close_time": 1766188799999,
          "quote_volume": 31853.66562,
          "trades": 158,
          "taker_buy_base": 299905.8,
          "taker_buy_quote": 21158.54892
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.0704,
          "high": 0.0705,
          "low": 0.0699,
          "close": 0.07,
          "volume": 327153.6,
          "close_time": 1766203199999,
          "quote_volume": 22955.08022,
          "trades": 142,
          "taker_buy_base": 229366.5,
          "taker_buy_quote": 16101.07498
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 0.07,
          "high": 0.0705,
          "low": 0.0691,
          "close": 0.0704,
          "volume": 278163.1,
          "close_time": 1766217599999,
          "quote_volume": 19446.77194,
          "trades": 97,
          "taker_buy_base": 58746.9,
          "taker_buy_quote": 4115.54897
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 0.0705,
          "high": 0.0707,
          "low": 0.0699,
          "close": 0.0705,
          "volume": 439256.9,
          "close_time": 1766231999999,
          "quote_volume": 30784.13804,
          "trades": 97,
          "taker_buy_base": 200718.1,
          "taker_buy_quote": 14064.12467
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 0.0704,
          "high": 0.0727,
          "low": 0.0704,
          "close": 0.0714,
          "volume": 1073072.7,
          "close_time": 1766246399999,
          "quote_volume": 76825.01532,
          "trades": 372,
          "taker_buy_base": 415533.7,
          "taker_buy_quote": 29748.76007
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 0.0715,
          "high": 0.0746,
          "low": 0.0707,
          "close": 0.074,
          "volume": 1532603.0,
          "close_time": 1766260799999,
          "quote_volume": 112357.36611,
          "trades": 454,
          "taker_buy_base": 640606.5,
          "taker_buy_quote": 46925.35788
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 0.0739,
          "high": 0.0764,
          "low": 0.0721,
          "close": 0.0726,
          "volume": 4937504.7,
          "close_time": 1766275199999,
          "quote_volume": 365676.36305,
          "trades": 1281,
          "taker_buy_base": 2328672.8,
          "taker_buy_quote": 172012.71929
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.0725,
          "high": 0.0725,
          "low": 0.0703,
          "close": 0.0707,
          "volume": 621968.0,
          "close_time": 1766289599999,
          "quote_volume": 44318.98735,
          "trades": 208,
          "taker_buy_base": 284661.2,
          "taker_buy_quote": 20259.89654
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 0.0708,
          "high": 0.0709,
          "low": 0.0693,
          "close": 0.07,
          "volume": 347811.8,
          "close_time": 1766303999999,
          "quote_volume": 24325.48215,
          "trades": 125,
          "taker_buy_base": 208666.3,
          "taker_buy_quote": 14608.67308
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 0.07,
          "high": 0.0702,
          "low": 0.0694,
          "close": 0.0695,
          "volume": 321569.4,
          "close_time": 1766318399999,
          "quote_volume": 22444.56195,
          "trades": 145,
          "taker_buy_base": 248612.1,
          "taker_buy_quote": 17360.62878
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 0.0695,
          "high": 0.0699,
          "low": 0.0673,
          "close": 0.0679,
          "volume": 946703.3,
          "close_time": 1766332799999,
          "quote_volume": 64632.9682,
          "trades": 556,
          "taker_buy_base": 458831.8,
          "taker_buy_quote": 31261.59807
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 0.0678,
          "high": 0.0687,
          "low": 0.0676,
          "close": 0.0686,
          "volume": 347927.9,
          "close_time": 1766347199999,
          "quote_volume": 23674.24036,
          "trades": 592,
          "taker_buy_base": 162648.0,
          "taker_buy_quote": 11074.81955
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 0.0686,
          "high": 0.069,
          "low": 0.0681,
          "close": 0.0687,
          "volume": 285935.0,
          "close_time": 1766361599999,
          "quote_volume": 19644.10673,
          "trades": 203,
          "taker_buy_base": 113534.3,
          "taker_buy_quote": 7802.19562
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.0688,
          "high": 0.0696,
          "low": 0.0678,
          "close": 0.0685,
          "volume": 614612.2,
          "close_time": 1766375999999,
          "quote_volume": 42344.41155,
          "trades": 355,
          "taker_buy_base": 430789.4,
          "taker_buy_quote": 29691.67512
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 0.0686,
          "high": 0.0709,
          "low": 0.0686,
          "close": 0.0702,
          "volume": 617664.9,
          "close_time": 1766390399999,
          "quote_volume": 43149.55244,
          "trades": 232,
          "taker_buy_base": 188919.6,
          "taker_buy_quote": 13193.17687
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 0.0702,
          "high": 0.0711,
          "low": 0.0698,
          "close": 0.0708,
          "volume": 2123028.6,
          "close_time": 1766404799999,
          "quote_volume": 149473.64945,
          "trades": 434,
          "taker_buy_base": 1078872.3,
          "taker_buy_quote": 76257.32366
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 0.0709,
          "high": 0.0721,
          "low": 0.0703,
          "close": 0.0705,
          "volume": 833014.3,
          "close_time": 1766419199999,
          "quote_volume": 59387.53695,
          "trades": 301,
          "taker_buy_base": 585628.4,
          "taker_buy_quote": 41766.03309
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 0.0708,
          "high": 0.0715,
          "low": 0.0696,
          "close": 0.0697,
          "volume": 652159.9,
          "close_time": 1766433599999,
          "quote_volume": 46171.06325,
          "trades": 339,
          "taker_buy_base": 314429.9,
          "taker_buy_quote": 22268.94328
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 0.0697,
          "high": 0.0701,
          "low": 0.0692,
          "close": 0.0699,
          "volume": 214502.3,
          "close_time": 1766447999999,
          "quote_volume": 14961.08509,
          "trades": 131,
          "taker_buy_base": 91400.6,
          "taker_buy_quote": 6371.5281
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.07,
          "high": 0.0701,
          "low": 0.0693,
          "close": 0.0696,
          "volume": 50187.3,
          "close_time": 1766462399999,
          "quote_volume": 3503.7473,
          "trades": 61,
          "taker_buy_base": 30356.9,
          "taker_buy_quote": 2116.92164
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 0.0694,
          "high": 0.07,
          "low": 0.0686,
          "close": 0.0695,
          "volume": 372478.9,
          "close_time": 1766476799999,
          "quote_volume": 25780.13369,
          "trades": 183,
          "taker_buy_base": 173580.5,
          "taker_buy_quote": 12040.14078
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 0.0695,
          "high": 0.0697,
          "low": 0.069,
          "close": 0.0693,
          "volume": 607531.5,
          "close_time": 1766491199999,
          "quote_volume": 42149.32544,
          "trades": 268,
          "taker_buy_base": 216701.1,
          "taker_buy_quote": 15034.15994
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 0.0692,
          "high": 0.0695,
          "low": 0.0679,
          "close": 0.0687,
          "volume": 1307179.2,
          "close_time": 1766505599999,
          "quote_volume": 90010.08275,
          "trades": 247,
          "taker_buy_base": 62605.9,
          "taker_buy_quote": 4314.18836
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 0.0686,
          "high": 0.0706,
          "low": 0.0686,
          "close": 0.0696,
          "volume": 479096.2,
          "close_time": 1766519999999,
          "quote_volume": 33511.46526,
          "trades": 231,
          "taker_buy_base": 197055.1,
          "taker_buy_quote": 13745.56697
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 0.0696,
          "high": 0.0701,
          "low": 0.0692,
          "close": 0.0701,
          "volume": 843241.5,
          "close_time": 1766534399999,
          "quote_volume": 58912.15942,
          "trades": 158,
          "taker_buy_base": 767075.2,
          "taker_buy_quote": 53599.10861
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.0702,
          "high": 0.071,
          "low": 0.0698,
          "close": 0.0704,
          "volume": 284301.0,
          "close_time": 1766548799999,
          "quote_volume": 19989.66307,
          "trades": 214,
          "taker_buy_base": 167774.0,
          "taker_buy_quote": 11807.63503
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 0.0705,
          "high": 0.0713,
          "low": 0.0695,
          "close": 0.0696,
          "volume": 471920.7,
          "close_time": 1766563199999,
          "quote_volume": 33112.26698,
          "trades": 233,
          "taker_buy_base": 211140.6,
          "taker_buy_quote": 14823.62323
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 0.0695,
          "high": 0.0712,
          "low": 0.0694,
          "close": 0.0704,
          "volume": 339638.2,
          "close_time": 1766577599999,
          "quote_volume": 23891.85208,
          "trades": 167,
          "taker_buy_base": 157389.8,
          "taker_buy_quote": 11074.38683
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 0.0706,
          "high": 0.0708,
          "low": 0.0696,
          "close": 0.0702,
          "volume": 279085.9,
          "close_time": 1766591999999,
          "quote_volume": 19549.77016,
          "trades": 197,
          "taker_buy_base": 103149.6,
          "taker_buy_quote": 7225.44819
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 0.0702,
          "high": 0.0717,
          "low": 0.0702,
          "close": 0.0713,
          "volume": 217671.2,
          "close_time": 1766606399999,
          "quote_volume": 15476.7721,
          "trades": 132,
          "taker_buy_base": 82974.7,
          "taker_buy_quote": 5902.93296
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 0.0713,
          "high": 0.072,
          "low": 0.0711,
          "close": 0.0715,
          "volume": 257336.0,
          "close_time": 1766620799999,
          "quote_volume": 18426.57811,
          "trades": 155,
          "taker_buy_base": 107383.7,
          "taker_buy_quote": 7694.45543
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.0716,
          "high": 0.0729,
          "low": 0.0716,
          "close": 0.0728,
          "volume": 291744.9,
          "close_time": 1766635199999,
          "quote_volume": 21075.70661,
          "trades": 209,
          "taker_buy_base": 110544.1,
          "taker_buy_quote": 7977.83992
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 0.0729,
          "high": 0.0743,
          "low": 0.0725,
          "close": 0.0741,
          "volume": 574699.7,
          "close_time": 1766649599999,
          "quote_volume": 42132.1786,
          "trades": 344,
          "taker_buy_base": 413703.4,
          "taker_buy_quote": 30287.27915
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 0.074,
          "high": 0.076,
          "low": 0.0732,
          "close": 0.0745,
          "volume": 1262245.9,
          "close_time": 1766663999999,
          "quote_volume": 94182.4777,
          "trades": 783,
          "taker_buy_base": 718938.4,
          "taker_buy_quote": 53603.06596
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 0.0746,
          "high": 0.0825,
          "low": 0.0737,
          "close": 0.0776,
          "volume": 4099835.7,
          "close_time": 1766678399999,
          "quote_volume": 320032.39029,
          "trades": 2334,
          "taker_buy_base": 2102890.1,
          "taker_buy_quote": 163957.74162
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 0.0777,
          "high": 0.0787,
          "low": 0.0757,
          "close": 0.0758,
          "volume": 2550894.8,
          "close_time": 1766692799999,
          "quote_volume": 196314.88773,
          "trades": 3228,
          "taker_buy_base": 789637.5,
          "taker_buy_quote": 60940.62806
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 0.0759,
          "high": 0.0769,
          "low": 0.074,
          "close": 0.0743,
          "volume": 1239186.0,
          "close_time": 1766707199999,
          "quote_volume": 93215.72962,
          "trades": 611,
          "taker_buy_base": 737194.6,
          "taker_buy_quote": 55357.91651
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.0742,
          "high": 0.075,
          "low": 0.073,
          "close": 0.0747,
          "volume": 785379.7,
          "close_time": 1766721599999,
          "quote_volume": 58244.90107,
          "trades": 1182,
          "taker_buy_base": 341503.3,
          "taker_buy_quote": 25345.69826
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 0.0749,
          "high": 0.0757,
          "low": 0.0742,
          "close": 0.0742,
          "volume": 385368.8,
          "close_time": 1766735999999,
          "quote_volume": 28799.10919,
          "trades": 332,
          "taker_buy_base": 217931.2,
          "taker_buy_quote": 16295.7121
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 0.0742,
          "high": 0.0745,
          "low": 0.0738,
          "close": 0.0744,
          "volume": 281925.3,
          "close_time": 1766750399999,
          "quote_volume": 20941.06403,
          "trades": 236,
          "taker_buy_base": 80634.5,
          "taker_buy_quote": 5990.20216
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 0.0744,
          "high": 0.0745,
          "low": 0.0723,
          "close": 0.073,
          "volume": 695791.1,
          "close_time": 1766764799999,
          "quote_volume": 51170.06969,
          "trades": 534,
          "taker_buy_base": 379543.7,
          "taker_buy_quote": 27920.43614
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 0.073,
          "high": 0.0735,
          "low": 0.0723,
          "close": 0.0733,
          "volume": 334504.5,
          "close_time": 1766779199999,
          "quote_volume": 24392.70111,
          "trades": 280,
          "taker_buy_base": 156678.4,
          "taker_buy_quote": 11424.66868
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 0.0733,
          "high": 0.0734,
          "low": 0.0727,
          "close": 0.0729,
          "volume": 220158.1,
          "close_time": 1766793599999,
          "quote_volume": 16102.61749,
          "trades": 165,
          "taker_buy_base": 116070.0,
          "taker_buy_quote": 8489.92452
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.073,
          "high": 0.0746,
          "low": 0.0728,
          "close": 0.0744,
          "volume": 202574.9,
          "close_time": 1766807999999,
          "quote_volume": 14983.33294,
          "trades": 255,
          "taker_buy_base": 114920.9,
          "taker_buy_quote": 8508.34756
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 0.0744,
          "high": 0.076,
          "low": 0.0744,
          "close": 0.0753,
          "volume": 470020.5,
          "close_time": 1766822399999,
          "quote_volume": 35424.2032,
          "trades": 791,
          "taker_buy_base": 241694.5,
          "taker_buy_quote": 18203.09603
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 0.0754,
          "high": 0.0756,
          "low": 0.0743,
          "close": 0.0747,
          "volume": 702125.9,
          "close_time": 1766836799999,
          "quote_volume": 52547.94686,
          "trades": 323,
          "taker_buy_base": 476696.3,
          "taker_buy_quote": 35671.68821
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 0.0748,
          "high": 0.0749,
          "low": 0.0743,
          "close": 0.0748,
          "volume": 393538.1,
          "close_time": 1766851199999,
          "quote_volume": 29327.79851,
          "trades": 260,
          "taker_buy_base": 218045.8,
          "taker_buy_quote": 16258.62422
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 0.0748,
          "high": 0.0748,
          "low": 0.0741,
          "close": 0.0745,
          "volume": 179423.0,
          "close_time": 1766865599999,
          "quote_volume": 13357.40537,
          "trades": 157,
          "taker_buy_base": 123352.9,
          "taker_buy_quote": 9186.40723
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 0.0745,
          "high": 0.0754,
          "low": 0.0744,
          "close": 0.0753,
          "volume": 297321.5,
          "close_time": 1766879999999,
          "quote_volume": 22283.91905,
          "trades": 228,
          "taker_buy_base": 146935.0,
          "taker_buy_quote": 11001.53922
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.0752,
          "high": 0.0756,
          "low": 0.0744,
          "close": 0.0746,
          "volume": 104026.9,
          "close_time": 1766894399999,
          "quote_volume": 7831.71721,
          "trades": 122,
          "taker_buy_base": 52477.7,
          "taker_buy_quote": 3958.89092
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 0.0746,
          "high": 0.0748,
          "low": 0.0742,
          "close": 0.0744,
          "volume": 163436.4,
          "close_time": 1766908799999,
          "quote_volume": 12147.53299,
          "trades": 95,
          "taker_buy_base": 66433.7,
          "taker_buy_quote": 4935.14375
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 0.0744,
          "high": 0.075,
          "low": 0.0742,
          "close": 0.0745,
          "volume": 116223.8,
          "close_time": 1766923199999,
          "quote_volume": 8681.66433,
          "trades": 150,
          "taker_buy_base": 101458.4,
          "taker_buy_quote": 7580.6377
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 0.0745,
          "high": 0.0752,
          "low": 0.0742,
          "close": 0.0746,
          "volume": 295731.1,
          "close_time": 1766937599999,
          "quote_volume": 22096.06518,
          "trades": 137,
          "taker_buy_base": 176206.3,
          "taker_buy_quote": 13183.95653
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 0.0748,
          "high": 0.0751,
          "low": 0.0737,
          "close": 0.0739,
          "volume": 396772.0,
          "close_time": 1766951999999,
          "quote_volume": 29588.08958,
          "trades": 191,
          "taker_buy_base": 54874.3,
          "taker_buy_quote": 4090.26719
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 0.0739,
          "high": 0.0741,
          "low": 0.0732,
          "close": 0.0741,
          "volume": 637589.5,
          "close_time": 1766966399999,
          "quote_volume": 46988.89387,
          "trades": 109,
          "taker_buy_base": 72605.3,
          "taker_buy_quote": 5355.69714
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.0738,
          "high": 0.0755,
          "low": 0.0737,
          "close": 0.0752,
          "volume": 145773.4,
          "close_time": 1766980799999,
          "quote_volume": 10871.62227,
          "trades": 153,
          "taker_buy_base": 111126.6,
          "taker_buy_quote": 8279.75369
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 0.0751,
          "high": 0.0752,
          "low": 0.0742,
          "close": 0.0751,
          "volume": 246184.1,
          "close_time": 1766995199999,
          "quote_volume": 18382.24025,
          "trades": 111,
          "taker_buy_base": 188177.0,
          "taker_buy_quote": 14042.10163
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 0.075,
          "high": 0.0751,
          "low": 0.0735,
          "close": 0.0738,
          "volume": 219220.1,
          "close_time": 1767009599999,
          "quote_volume": 16276.93908,
          "trades": 131,
          "taker_buy_base": 128013.3,
          "taker_buy_quote": 9490.02451
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 0.0736,
          "high": 0.0743,
          "low": 0.0726,
          "close": 0.0733,
          "volume": 268473.7,
          "close_time": 1767023999999,
          "quote_volume": 19687.0343,
          "trades": 206,
          "taker_buy_base": 121118.1,
          "taker_buy_quote": 8896.12917
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 0.0732,
          "high": 0.0733,
          "low": 0.0723,
          "close": 0.0726,
          "volume": 89494.7,
          "close_time": 1767038399999,
          "quote_volume": 6525.56893,
          "trades": 113,
          "taker_buy_base": 33778.0,
          "taker_buy_quote": 2467.29784
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 0.0725,
          "high": 0.073,
          "low": 0.0719,
          "close": 0.0722,
          "volume": 506398.1,
          "close_time": 1767052799999,
          "quote_volume": 36842.55316,
          "trades": 204,
          "taker_buy_base": 106578.4,
          "taker_buy_quote": 7753.84496
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.0723,
          "high": 0.0723,
          "low": 0.0698,
          "close": 0.0707,
          "volume": 593633.5,
          "close_time": 1767067199999,
          "quote_volume": 41966.115,
          "trades": 440,
          "taker_buy_base": 271606.4,
          "taker_buy_quote": 19198.09915
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 0.0704,
          "high": 0.071,
          "low": 0.0702,
          "close": 0.0707,
          "volume": 159678.6,
          "close_time": 1767081599999,
          "quote_volume": 11271.06327,
          "trades": 74,
          "taker_buy_base": 119397.3,
          "taker_buy_quote": 8428.69206
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 0.071,
          "high": 0.0716,
          "low": 0.071,
          "close": 0.0714,
          "volume": 246917.3,
          "close_time": 1767095999999,
          "quote_volume": 17604.97184,
          "trades": 164,
          "taker_buy_base": 100756.5,
          "taker_buy_quote": 7183.44656
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 0.0714,
          "high": 0.0716,
          "low": 0.0699,
          "close": 0.0708,
          "volume": 241583.3,
          "close_time": 1767110399999,
          "quote_volume": 17085.73907,
          "trades": 209,
          "taker_buy_base": 110657.6,
          "taker_buy_quote": 7841.86426
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 0.0709,
          "high": 0.071,
          "low": 0.0701,
          "close": 0.0706,
          "volume": 217382.3,
          "close_time": 1767124799999,
          "quote_volume": 15365.61609,
          "trades": 214,
          "taker_buy_base": 69636.8,
          "taker_buy_quote": 4923.12142
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 0.0706,
          "high": 0.0706,
          "low": 0.07,
          "close": 0.0701,
          "volume": 211867.5,
          "close_time": 1767139199999,
          "quote_volume": 14890.61936,
          "trades": 86,
          "taker_buy_base": 159284.6,
          "taker_buy_quote": 11198.83759
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.0701,
          "high": 0.0705,
          "low": 0.0697,
          "close": 0.07,
          "volume": 92205.8,
          "close_time": 1767153599999,
          "quote_volume": 6469.19926,
          "trades": 89,
          "taker_buy_base": 57150.7,
          "taker_buy_quote": 4013.20816
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 0.0703,
          "high": 0.0703,
          "low": 0.0698,
          "close": 0.0702,
          "volume": 93896.8,
          "close_time": 1767167999999,
          "quote_volume": 6580.84563,
          "trades": 96,
          "taker_buy_base": 47267.5,
          "taker_buy_quote": 3314.65158
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 0.0701,
          "high": 0.0704,
          "low": 0.0698,
          "close": 0.0701,
          "volume": 124277.7,
          "close_time": 1767182399999,
          "quote_volume": 8711.16569,
          "trades": 96,
          "taker_buy_base": 41179.8,
          "taker_buy_quote": 2890.11978
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 0.07,
          "high": 0.0729,
          "low": 0.0697,
          "close": 0.0707,
          "volume": 556774.0,
          "close_time": 1767196799999,
          "quote_volume": 39651.1958,
          "trades": 360,
          "taker_buy_base": 260637.8,
          "taker_buy_quote": 18549.09388
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 0.0707,
          "high": 0.0707,
          "low": 0.068,
          "close": 0.069,
          "volume": 685246.4,
          "close_time": 1767211199999,
          "quote_volume": 47217.33869,
          "trades": 373,
          "taker_buy_base": 313597.3,
          "taker_buy_quote": 21608.4545
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 0.069,
          "high": 0.07,
          "low": 0.0687,
          "close": 0.0692,
          "volume": 326922.0,
          "close_time": 1767225599999,
          "quote_volume": 22612.52658,
          "trades": 180,
          "taker_buy_base": 140016.6,
          "taker_buy_quote": 9692.82681
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.0693,
          "high": 0.0693,
          "low": 0.0689,
          "close": 0.069,
          "volume": 160133.0,
          "close_time": 1767239999999,
          "quote_volume": 11060.77269,
          "trades": 136,
          "taker_buy_base": 66207.1,
          "taker_buy_quote": 4573.79437
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 0.0689,
          "high": 0.0696,
          "low": 0.0688,
          "close": 0.0696,
          "volume": 78683.6,
          "close_time": 1767254399999,
          "quote_volume": 5453.08343,
          "trades": 90,
          "taker_buy_base": 40157.7,
          "taker_buy_quote": 2784.57436
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 0.0696,
          "high": 0.0703,
          "low": 0.0695,
          "close": 0.0701,
          "volume": 371560.1,
          "close_time": 1767268799999,
          "quote_volume": 26012.38825,
          "trades": 212,
          "taker_buy_base": 188550.1,
          "taker_buy_quote": 13200.37669
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 0.0702,
          "high": 0.0739,
          "low": 0.07,
          "close": 0.0725,
          "volume": 1457511.3,
          "close_time": 1767283199999,
          "quote_volume": 105375.98951,
          "trades": 609,
          "taker_buy_base": 917495.6,
          "taker_buy_quote": 66349.60712
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 0.0726,
          "high": 0.074,
          "low": 0.0724,
          "close": 0.0728,
          "volume": 256719.6,
          "close_time": 1767297599999,
          "quote_volume": 18738.15445,
          "trades": 277,
          "taker_buy_base": 127767.5,
          "taker_buy_quote": 9326.9869
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 0.073,
          "high": 0.0736,
          "low": 0.0728,
          "close": 0.0735,
          "volume": 381306.0,
          "close_time": 1767311999999,
          "quote_volume": 27916.94346,
          "trades": 189,
          "taker_buy_base": 205734.8,
          "taker_buy_quote": 15070.08989
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.0736,
          "high": 0.0737,
          "low": 0.073,
          "close": 0.0736,
          "volume": 112498.6,
          "close_time": 1767326399999,
          "quote_volume": 8256.52495,
          "trades": 123,
          "taker_buy_base": 59095.6,
          "taker_buy_quote": 4334.21884
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 0.0736,
          "high": 0.0736,
          "low": 0.0723,
          "close": 0.0724,
          "volume": 141430.3,
          "close_time": 1767340799999,
          "quote_volume": 10336.45587,
          "trades": 169,
          "taker_buy_base": 53530.5,
          "taker_buy_quote": 3907.22767
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 0.0725,
          "high": 0.0738,
          "low": 0.0725,
          "close": 0.0731,
          "volume": 142960.6,
          "close_time": 1767355199999,
          "quote_volume": 10456.83383,
          "trades": 144,
          "taker_buy_base": 81181.8,
          "taker_buy_quote": 5932.80689
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 0.0729,
          "high": 0.0772,
          "low": 0.0729,
          "close": 0.0753,
          "volume": 1126530.2,
          "close_time": 1767369599999,
          "quote_volume": 85367.65198,
          "trades": 550,
          "taker_buy_base": 533710.2,
          "taker_buy_quote": 40373.25162
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 0.0752,
          "high": 0.076,
          "low": 0.0749,
          "close": 0.0755,
          "volume": 618137.5,
          "close_time": 1767383999999,
          "quote_volume": 46577.18742,
          "trades": 212,
          "taker_buy_base": 405751.7,
          "taker_buy_quote": 30579.10397
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 0.0755,
          "high": 0.0757,
          "low": 0.075,
          "close": 0.0754,
          "volume": 89513.1,
          "close_time": 1767398399999,
          "quote_volume": 6747.68254,
          "trades": 94,
          "taker_buy_base": 21164.2,
          "taker_buy_quote": 1595.61468
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.0754,
          "high": 0.0764,
          "low": 0.0751,
          "close": 0.0762,
          "volume": 289162.1,
          "close_time": 1767412799999,
          "quote_volume": 21921.67716,
          "trades": 261,
          "taker_buy_base": 128874.8,
          "taker_buy_quote": 9771.78513
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 0.0762,
          "high": 0.0763,
          "low": 0.0738,
          "close": 0.0739,
          "volume": 485698.2,
          "close_time": 1767427199999,
          "quote_volume": 36254.78478,
          "trades": 586,
          "taker_buy_base": 222881.8,
          "taker_buy_quote": 16603.21867
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 0.0739,
          "high": 0.0744,
          "low": 0.0734,
          "close": 0.074,
          "volume": 564076.6,
          "close_time": 1767441599999,
          "quote_volume": 41747.67557,
          "trades": 428,
          "taker_buy_base": 365963.0,
          "taker_buy_quote": 27094.54996
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 0.074,
          "high": 0.0751,
          "low": 0.074,
          "close": 0.0743,
          "volume": 231363.1,
          "close_time": 1767455999999,
          "quote_volume": 17229.04149,
          "trades": 148,
          "taker_buy_base": 124525.1,
          "taker_buy_quote": 9272.81571
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 0.0743,
          "high": 0.0758,
          "low": 0.0743,
          "close": 0.0754,
          "volume": 158222.3,
          "close_time": 1767470399999,
          "quote_volume": 11898.17585,
          "trades": 157,
          "taker_buy_base": 75194.6,
          "taker_buy_quote": 5659.24591
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 0.0753,
          "high": 0.076,
          "low": 0.0752,
          "close": 0.0756,
          "volume": 163347.6,
          "close_time": 1767484799999,
          "quote_volume": 12339.91171,
          "trades": 168,
          "taker_buy_base": 118617.9,
          "taker_buy_quote": 8957.59059
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.0755,
          "high": 0.0768,
          "low": 0.0755,
          "close": 0.0768,
          "volume": 189666.3,
          "close_time": 1767499199999,
          "quote_volume": 14420.94419,
          "trades": 362,
          "taker_buy_base": 76515.3,
          "taker_buy_quote": 5821.2321
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 0.0764,
          "high": 0.0796,
          "low": 0.0761,
          "close": 0.0766,
          "volume": 1280030.9,
          "close_time": 1767513599999,
          "quote_volume": 99352.37459,
          "trades": 1021,
          "taker_buy_base": 681551.9,
          "taker_buy_quote": 52948.5107
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 0.0766,
          "high": 0.0776,
          "low": 0.0759,
          "close": 0.0772,
          "volume": 355294.7,
          "close_time": 1767527999999,
          "quote_volume": 27356.17474,
          "trades": 463,
          "taker_buy_base": 221810.3,
          "taker_buy_quote": 17084.91215
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 0.0771,
          "high": 0.0803,
          "low": 0.077,
          "close": 0.0791,
          "volume": 1228339.6,
          "close_time": 1767542399999,
          "quote_volume": 96976.8587,
          "trades": 1305,
          "taker_buy_base": 567187.7,
          "taker_buy_quote": 44769.52993
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 0.079,
          "high": 0.0796,
          "low": 0.0778,
          "close": 0.0785,
          "volume": 424959.0,
          "close_time": 1767556799999,
          "quote_volume": 33595.13601,
          "trades": 614,
          "taker_buy_base": 180772.8,
          "taker_buy_quote": 14305.58865
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 0.0784,
          "high": 0.0794,
          "low": 0.0779,
          "close": 0.0791,
          "volume": 247817.1,
          "close_time": 1767571199999,
          "quote_volume": 19486.68723,
          "trades": 469,
          "taker_buy_base": 147216.9,
          "taker_buy_quote": 11572.51358
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.0791,
          "high": 0.0807,
          "low": 0.0786,
          "close": 0.0789,
          "volume": 232436.7,
          "close_time": 1767585599999,
          "quote_volume": 18542.09563,
          "trades": 372,
          "taker_buy_base": 126387.9,
          "taker_buy_quote": 10103.62914
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 0.0789,
          "high": 0.0792,
          "low": 0.0772,
          "close": 0.0782,
          "volume": 513544.9,
          "close_time": 1767599999999,
          "quote_volume": 40120.05537,
          "trades": 575,
          "taker_buy_base": 232116.3,
          "taker_buy_quote": 18124.22891
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 0.0783,
          "high": 0.0787,
          "low": 0.077,
          "close": 0.0783,
          "volume": 331987.4,
          "close_time": 1767614399999,
          "quote_volume": 25933.71346,
          "trades": 333,
          "taker_buy_base": 186143.4,
          "taker_buy_quote": 14554.98612
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 0.0783,
          "high": 0.0799,
          "low": 0.0778,
          "close": 0.0794,
          "volume": 293915.9,
          "close_time": 1767628799999,
          "quote_volume": 23224.51773,
          "trades": 773,
          "taker_buy_base": 131716.8,
          "taker_buy_quote": 10418.57103
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 0.0795,
          "high": 0.0807,
          "low": 0.0784,
          "close": 0.0802,
          "volume": 925016.7,
          "close_time": 1767643199999,
          "quote_volume": 73372.75664,
          "trades": 1098,
          "taker_buy_base": 574532.0,
          "taker_buy_quote": 45577.11612
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 0.0803,
          "high": 0.0814,
          "low": 0.0799,
          "close": 0.0809,
          "volume": 959788.7,
          "close_time": 1767657599999,
          "quote_volume": 77429.95717,
          "trades": 984,
          "taker_buy_base": 440042.5,
          "taker_buy_quote": 35503.07315
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.0807,
          "high": 0.0825,
          "low": 0.0801,
          "close": 0.0822,
          "volume": 946302.7,
          "close_time": 1767671999999,
          "quote_volume": 76796.64072,
          "trades": 1094,
          "taker_buy_base": 683405.8,
          "taker_buy_quote": 55419.43273
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 0.0822,
          "high": 0.0842,
          "low": 0.0816,
          "close": 0.0817,
          "volume": 1142665.7,
          "close_time": 1767686399999,
          "quote_volume": 94644.48566,
          "trades": 725,
          "taker_buy_base": 710486.3,
          "taker_buy_quote": 58891.6001
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 0.0818,
          "high": 0.0827,
          "low": 0.0809,
          "close": 0.0826,
          "volume": 745767.2,
          "close_time": 1767700799999,
          "quote_volume": 61056.84534,
          "trades": 605,
          "taker_buy_base": 345464.2,
          "taker_buy_quote": 28273.52042
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 0.0826,
          "high": 0.0853,
          "low": 0.0824,
          "close": 0.0826,
          "volume": 1258726.2,
          "close_time": 1767715199999,
          "quote_volume": 105380.13577,
          "trades": 1052,
          "taker_buy_base": 443572.7,
          "taker_buy_quote": 37233.90814
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 0.083,
          "high": 0.0832,
          "low": 0.0789,
          "close": 0.0806,
          "volume": 2066644.4,
          "close_time": 1767729599999,
          "quote_volume": 166869.75348,
          "trades": 822,
          "taker_buy_base": 983693.1,
          "taker_buy_quote": 79421.8534
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 0.0807,
          "high": 0.0833,
          "low": 0.0807,
          "close": 0.0827,
          "volume": 263087.7,
          "close_time": 1767743999999,
          "quote_volume": 21610.8588,
          "trades": 396,
          "taker_buy_base": 108106.9,
          "taker_buy_quote": 8889.52002
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.0826,
          "high": 0.0833,
          "low": 0.0805,
          "close": 0.081,
          "volume": 304806.3,
          "close_time": 1767758399999,
          "quote_volume": 24924.13101,
          "trades": 342,
          "taker_buy_base": 222956.4,
          "taker_buy_quote": 18253.19817
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 0.0812,
          "high": 0.082,
          "low": 0.0809,
          "close": 0.0819,
          "volume": 71466.3,
          "close_time": 1767772799999,
          "quote_volume": 5816.75886,
          "trades": 127,
          "taker_buy_base": 38301.9,
          "taker_buy_quote": 3121.50915
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 0.0819,
          "high": 0.0825,
          "low": 0.0806,
          "close": 0.0819,
          "volume": 343730.6,
          "close_time": 1767787199999,
          "quote_volume": 28043.8073,
          "trades": 234,
          "taker_buy_base": 94977.5,
          "taker_buy_quote": 7761.89775
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 0.0822,
          "high": 0.0825,
          "low": 0.0794,
          "close": 0.0801,
          "volume": 716659.4,
          "close_time": 1767801599999,
          "quote_volume": 57501.48822,
          "trades": 427,
          "taker_buy_base": 381263.1,
          "taker_buy_quote": 30536.24404
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 0.0804,
          "high": 0.0809,
          "low": 0.0797,
          "close": 0.0803,
          "volume": 752290.7,
          "close_time": 1767815999999,
          "quote_volume": 60466.44977,
          "trades": 212,
          "taker_buy_base": 441851.6,
          "taker_buy_quote": 35400.79368
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 0.0801,
          "high": 0.0805,
          "low": 0.0789,
          "close": 0.0803,
          "volume": 573102.5,
          "close_time": 1767830399999,
          "quote_volume": 45630.60624,
          "trades": 411,
          "taker_buy_base": 251027.8,
          "taker_buy_quote": 20017.30117
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.0803,
          "high": 0.0821,
          "low": 0.0795,
          "close": 0.0795,
          "volume": 767595.7,
          "close_time": 1767844799999,
          "quote_volume": 62366.57544,
          "trades": 416,
          "taker_buy_base": 390537.5,
          "taker_buy_quote": 31679.1908
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 0.0795,
          "high": 0.0811,
          "low": 0.0781,
          "close": 0.0798,
          "volume": 1003146.8,
          "close_time": 1767859199999,
          "quote_volume": 80050.20675,
          "trades": 339,
          "taker_buy_base": 286396.4,
          "taker_buy_quote": 22859.80108
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 0.0799,
          "high": 0.0799,
          "low": 0.0779,
          "close": 0.0781,
          "volume": 850078.7,
          "close_time": 1767873599999,
          "quote_volume": 66922.2175,
          "trades": 335,
          "taker_buy_base": 378993.2,
          "taker_buy_quote": 29883.22452
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 0.0781,
          "high": 0.079,
          "low": 0.0764,
          "close": 0.0789,
          "volume": 748899.6,
          "close_time": 1767887999999,
          "quote_volume": 58038.77795,
          "trades": 422,
          "taker_buy_base": 288477.8,
          "taker_buy_quote": 22416.23069
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 0.0791,
          "high": 0.0791,
          "low": 0.0775,
          "close": 0.0778,
          "volume": 583729.0,
          "close_time": 1767902399999,
          "quote_volume": 45820.01195,
          "trades": 976,
          "taker_buy_base": 192933.6,
          "taker_buy_quote": 15161.40139
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 0.0776,
          "high": 0.0782,
          "low": 0.077,
          "close": 0.0776,
          "volume": 305691.3,
          "close_time": 1767916799999,
          "quote_volume": 23722.01393,
          "trades": 295,
          "taker_buy_base": 136543.6,
          "taker_buy_quote": 10588.7667
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.0777,
          "high": 0.0782,
          "low": 0.0772,
          "close": 0.0782,
          "volume": 227834.7,
          "close_time": 1767931199999,
          "quote_volume": 17709.07059,
          "trades": 182,
          "taker_buy_base": 91872.5,
          "taker_buy_quote": 7140.99964
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 0.0781,
          "high": 0.0793,
          "low": 0.0777,
          "close": 0.079,
          "volume": 264971.6,
          "close_time": 1767945599999,
          "quote_volume": 20832.3362,
          "trades": 148,
          "taker_buy_base": 100053.9,
          "taker_buy_quote": 7867.4791
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 0.079,
          "high": 0.0791,
          "low": 0.0773,
          "close": 0.0781,
          "volume": 255306.3,
          "close_time": 1767959999999,
          "quote_volume": 19980.02508,
          "trades": 229,
          "taker_buy_base": 90314.7,
          "taker_buy_quote": 7062.84721
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 0.0782,
          "high": 0.0794,
          "low": 0.0772,
          "close": 0.0781,
          "volume": 286377.5,
          "close_time": 1767974399999,
          "quote_volume": 22431.22641,
          "trades": 306,
          "taker_buy_base": 175936.7,
          "taker_buy_quote": 13797.69826
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 0.0785,
          "high": 0.0794,
          "low": 0.0771,
          "close": 0.0774,
          "volume": 182486.7,
          "close_time": 1767988799999,
          "quote_volume": 14334.36139,
          "trades": 233,
          "taker_buy_base": 88952.2,
          "taker_buy_quote": 6982.27213
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 0.0772,
          "high": 0.0788,
          "low": 0.0772,
          "close": 0.0784,
          "volume": 66742.2,
          "close_time": 1768003199999,
          "quote_volume": 5222.29077,
          "trades": 171,
          "taker_buy_base": 26354.2,
          "taker_buy_quote": 2062.0607
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.0786,
          "high": 0.0787,
          "low": 0.0775,
          "close": 0.0778,
          "volume": 80236.6,
          "close_time": 1768017599999,
          "quote_volume": 6272.07375,
          "trades": 122,
          "taker_buy_base": 50536.0,
          "taker_buy_quote": 3947.54849
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 0.0777,
          "high": 0.0783,
          "low": 0.0775,
          "close": 0.0782,
          "volume": 198200.3,
          "close_time": 1768031999999,
          "quote_volume": 15439.68813,
          "trades": 173,
          "taker_buy_base": 64802.3,
          "taker_buy_quote": 5050.21568
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 0.0783,
          "high": 0.0792,
          "low": 0.0781,
          "close": 0.0792,
          "volume": 220880.4,
          "close_time": 1768046399999,
          "quote_volume": 17387.51312,
          "trades": 180,
          "taker_buy_base": 109259.0,
          "taker_buy_quote": 8599.69362
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 0.0792,
          "high": 0.0802,
          "low": 0.0789,
          "close": 0.0798,
          "volume": 350233.5,
          "close_time": 1768060799999,
          "quote_volume": 27874.97994,
          "trades": 330,
          "taker_buy_base": 153706.0,
          "taker_buy_quote": 12250.17545
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 0.0798,
          "high": 0.08,
          "low": 0.0786,
          "close": 0.0799,
          "volume": 164568.8,
          "close_time": 1768075199999,
          "quote_volume": 13088.47757,
          "trades": 187,
          "taker_buy_base": 81585.3,
          "taker_buy_quote": 6477.50407
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 0.0799,
          "high": 0.08,
          "low": 0.078,
          "close": 0.0782,
          "volume": 99648.5,
          "close_time": 1768089599999,
          "quote_volume": 7855.64819,
          "trades": 131,
          "taker_buy_base": 38986.2,
          "taker_buy_quote": 3084.58361
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.0782,
          "high": 0.0787,
          "low": 0.0776,
          "close": 0.0786,
          "volume": 59904.1,
          "close_time": 1768103999999,
          "quote_volume": 4691.15809,
          "trades": 90,
          "taker_buy_base": 40719.7,
          "taker_buy_quote": 3190.32885
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 0.0786,
          "high": 0.079,
          "low": 0.0783,
          "close": 0.0788,
          "volume": 64019.6,
          "close_time": 1768118399999,
          "quote_volume": 5035.60405,
          "trades": 87,
          "taker_buy_base": 39714.5,
          "taker_buy_quote": 3122.91702
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 0.0787,
          "high": 0.0795,
          "low": 0.0785,
          "close": 0.0793,
          "volume": 108601.7,
          "close_time": 1768132799999,
          "quote_volume": 8584.97839,
          "trades": 117,
          "taker_buy_base": 53934.3,
          "taker_buy_quote": 4263.25341
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 0.0792,
          "high": 0.0795,
          "low": 0.0776,
          "close": 0.0779,
          "volume": 158928.2,
          "close_time": 1768147199999,
          "quote_volume": 12510.39781,
          "trades": 171,
          "taker_buy_base": 63446.5,
          "taker_buy_quote": 5012.09748
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 0.078,
          "high": 0.0786,
          "low": 0.0773,
          "close": 0.0779,
          "volume": 294531.8,
          "close_time": 1768161599999,
          "quote_volume": 22925.88927,
          "trades": 265,
          "taker_buy_base": 179299.7,
          "taker_buy_quote": 13957.32753
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 0.0778,
          "high": 0.0778,
          "low": 0.0758,
          "close": 0.0772,
          "volume": 194195.0,
          "close_time": 1768175999999,
          "quote_volume": 14909.07917,
          "trades": 209,
          "taker_buy_base": 78893.6,
          "taker_buy_quote": 6085.14477
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.0772,
          "high": 0.0788,
          "low": 0.0757,
          "close": 0.0781,
          "volume": 199379.5,
          "close_time": 1768190399999,
          "quote_volume": 15476.5055,
          "trades": 222,
          "taker_buy_base": 117352.6,
          "taker_buy_quote": 9105.83496
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 0.078,
          "high": 0.0785,
          "low": 0.0767,
          "close": 0.0767,
          "volume": 374927.9,
          "close_time": 1768204799999,
          "quote_volume": 29290.94025,
          "trades": 221,
          "taker_buy_base": 229234.4,
          "taker_buy_quote": 17904.65956
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 0.0767,
          "high": 0.0769,
          "low": 0.0753,
          "close": 0.0758,
          "volume": 179270.3,
          "close_time": 1768219199999,
          "quote_volume": 13613.25407,
          "trades": 140,
          "taker_buy_base": 71083.6,
          "taker_buy_quote": 5408.09664
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 0.0758,
          "high": 0.0761,
          "low": 0.0744,
          "close": 0.076,
          "volume": 507735.6,
          "close_time": 1768233599999,
          "quote_volume": 38097.68882,
          "trades": 231,
          "taker_buy_base": 413749.5,
          "taker_buy_quote": 31023.03822
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 0.0761,
          "high": 0.0768,
          "low": 0.0754,
          "close": 0.0763,
          "volume": 125430.5,
          "close_time": 1768247999999,
          "quote_volume": 9537.94553,
          "trades": 171,
          "taker_buy_base": 31096.0,
          "taker_buy_quote": 2366.91419
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 0.0762,
          "high": 0.0765,
          "low": 0.0752,
          "close": 0.0754,
          "volume": 103601.7,
          "close_time": 1768262399999,
          "quote_volume": 7843.01541,
          "trades": 87,
          "taker_buy_base": 52398.5,
          "taker_buy_quote": 3970.55624
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.0753,
          "high": 0.0759,
          "low": 0.0753,
          "close": 0.0754,
          "volume": 91444.7,
          "close_time": 1768276799999,
          "quote_volume": 6906.16352,
          "trades": 116,
          "taker_buy_base": 64280.6,
          "taker_buy_quote": 4854.2439
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 0.0754,
          "high": 0.0765,
          "low": 0.0754,
          "close": 0.076,
          "volume": 164469.9,
          "close_time": 1768291199999,
          "quote_volume": 12509.79193,
          "trades": 121,
          "taker_buy_base": 91737.0,
          "taker_buy_quote": 6977.8795
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 0.076,
          "high": 0.0774,
          "low": 0.0759,
          "close": 0.0769,
          "volume": 283094.6,
          "close_time": 1768305599999,
          "quote_volume": 21762.6411,
          "trades": 203,
          "taker_buy_base": 160810.9,
          "taker_buy_quote": 12357.0748
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 0.0769,
          "high": 0.0808,
          "low": 0.0768,
          "close": 0.0799,
          "volume": 365460.9,
          "close_time": 1768319999999,
          "quote_volume": 28644.09218,
          "trades": 371,
          "taker_buy_base": 215582.3,
          "taker_buy_quote": 16880.73339
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 0.0799,
          "high": 0.0802,
          "low": 0.0792,
          "close": 0.08,
          "volume": 952079.3,
          "close_time": 1768334399999,
          "quote_volume": 75982.92988,
          "trades": 459,
          "taker_buy_base": 291851.8,
          "taker_buy_quote": 23271.0234
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 0.0801,
          "high": 0.082,
          "low": 0.0792,
          "close": 0.0809,
          "volume": 1176215.4,
          "close_time": 1768348799999,
          "quote_volume": 95140.4107,
          "trades": 448,
          "taker_buy_base": 718566.2,
          "taker_buy_quote": 58068.44482
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.081,
          "high": 0.0822,
          "low": 0.0809,
          "close": 0.0817,
          "volume": 688707.9,
          "close_time": 1768363199999,
          "quote_volume": 56241.23046,
          "trades": 384,
          "taker_buy_base": 591242.1,
          "taker_buy_quote": 48295.51282
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 0.0817,
          "high": 0.0818,
          "low": 0.08,
          "close": 0.0804,
          "volume": 583063.0,
          "close_time": 1768377599999,
          "quote_volume": 46980.6241,
          "trades": 327,
          "taker_buy_base": 290254.9,
          "taker_buy_quote": 23428.63842
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 0.0804,
          "high": 0.0813,
          "low": 0.0796,
          "close": 0.0797,
          "volume": 838556.1,
          "close_time": 1768391999999,
          "quote_volume": 67469.60254,
          "trades": 275,
          "taker_buy_base": 439163.9,
          "taker_buy_quote": 35301.59739
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 0.0798,
          "high": 0.0813,
          "low": 0.0793,
          "close": 0.0806,
          "volume": 559636.2,
          "close_time": 1768406399999,
          "quote_volume": 44973.81485,
          "trades": 329,
          "taker_buy_base": 343904.8,
          "taker_buy_quote": 27603.44862
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 0.0807,
          "high": 0.081,
          "low": 0.0779,
          "close": 0.0789,
          "volume": 1540293.3,
          "close_time": 1768420799999,
          "quote_volume": 121988.98922,
          "trades": 509,
          "taker_buy_base": 542189.7,
          "taker_buy_quote": 43061.75025
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 0.0789,
          "high": 0.0793,
          "low": 0.0781,
          "close": 0.0789,
          "volume": 211781.1,
          "close_time": 1768435199999,
          "quote_volume": 16690.95006,
          "trades": 187,
          "taker_buy_base": 67106.5,
          "taker_buy_quote": 5290.32125
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.0788,
          "high": 0.0792,
          "low": 0.0756,
          "close": 0.0757,
          "volume": 474956.2,
          "close_time": 1768449599999,
          "quote_volume": 36679.32607,
          "trades": 312,
          "taker_buy_base": 253359.4,
          "taker_buy_quote": 19574.96079
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 0.0757,
          "high": 0.0779,
          "low": 0.0756,
          "close": 0.0777,
          "volume": 429178.3,
          "close_time": 1768463999999,
          "quote_volume": 32971.66874,
          "trades": 366,
          "taker_buy_base": 150675.5,
          "taker_buy_quote": 11573.46383
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 0.0776,
          "high": 0.0776,
          "low": 0.0765,
          "close": 0.0766,
          "volume": 325114.4,
          "close_time": 1768478399999,
          "quote_volume": 25003.99522,
          "trades": 433,
          "taker_buy_base": 156125.4,
          "taker_buy_quote": 12003.66178
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 0.0766,
          "high": 0.0772,
          "low": 0.0746,
          "close": 0.0753,
          "volume": 817991.5,
          "close_time": 1768492799999,
          "quote_volume": 62127.57096,
          "trades": 518,
          "taker_buy_base": 288244.7,
          "taker_buy_quote": 21990.84134
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 0.0751,
          "high": 0.0761,
          "low": 0.0733,
          "close": 0.0739,
          "volume": 909947.4,
          "close_time": 1768507199999,
          "quote_volume": 68133.10892,
          "trades": 572,
          "taker_buy_base": 269393.8,
          "taker_buy_quote": 20188.02125
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 0.074,
          "high": 0.0749,
          "low": 0.0733,
          "close": 0.0748,
          "volume": 226220.8,
          "close_time": 1768521599999,
          "quote_volume": 16766.62283,
          "trades": 180,
          "taker_buy_base": 111524.9,
          "taker_buy_quote": 8259.90225
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.0748,
          "high": 0.0751,
          "low": 0.0741,
          "close": 0.0744,
          "volume": 121486.9,
          "close_time": 1768535999999,
          "quote_volume": 9066.496,
          "trades": 130,
          "taker_buy_base": 60458.0,
          "taker_buy_quote": 4506.90965
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 0.0746,
          "high": 0.075,
          "low": 0.074,
          "close": 0.0748,
          "volume": 187644.4,
          "close_time": 1768550399999,
          "quote_volume": 13990.61151,
          "trades": 165,
          "taker_buy_base": 109477.8,
          "taker_buy_quote": 8160.60965
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 0.0749,
          "high": 0.0763,
          "low": 0.0747,
          "close": 0.076,
          "volume": 1185778.3,
          "close_time": 1768564799999,
          "quote_volume": 89845.4441,
          "trades": 385,
          "taker_buy_base": 515648.7,
          "taker_buy_quote": 39017.43938
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 0.0762,
          "high": 0.077,
          "low": 0.0739,
          "close": 0.0745,
          "volume": 864178.0,
          "close_time": 1768579199999,
          "quote_volume": 65711.62367,
          "trades": 544,
          "taker_buy_base": 433379.5,
          "taker_buy_quote": 32992.92578
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 0.0745,
          "high": 0.0763,
          "low": 0.0745,
          "close": 0.0756,
          "volume": 405100.1,
          "close_time": 1768593599999,
          "quote_volume": 30622.22054,
          "trades": 238,
          "taker_buy_base": 148569.2,
          "taker_buy_quote": 11224.06051
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 0.0756,
          "high": 0.0772,
          "low": 0.0756,
          "close": 0.0767,
          "volume": 376439.9,
          "close_time": 1768607999999,
          "quote_volume": 28911.22684,
          "trades": 206,
          "taker_buy_base": 144456.5,
          "taker_buy_quote": 11114.40679
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.0768,
          "high": 0.0768,
          "low": 0.0759,
          "close": 0.076,
          "volume": 98745.7,
          "close_time": 1768622399999,
          "quote_volume": 7558.30698,
          "trades": 86,
          "taker_buy_base": 44889.6,
          "taker_buy_quote": 3440.68564
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 0.076,
          "high": 0.0762,
          "low": 0.0758,
          "close": 0.076,
          "volume": 43243.9,
          "close_time": 1768636799999,
          "quote_volume": 3286.07527,
          "trades": 43,
          "taker_buy_base": 12793.6,
          "taker_buy_quote": 972.54726
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 0.076,
          "high": 0.0767,
          "low": 0.0755,
          "close": 0.0756,
          "volume": 657757.5,
          "close_time": 1768651199999,
          "quote_volume": 50135.43412,
          "trades": 199,
          "taker_buy_base": 474665.8,
          "taker_buy_quote": 36180.40722
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 0.0755,
          "high": 0.077,
          "low": 0.0755,
          "close": 0.0767,
          "volume": 417334.1,
          "close_time": 1768665599999,
          "quote_volume": 31860.59146,
          "trades": 243,
          "taker_buy_base": 206905.8,
          "taker_buy_quote": 15755.77627
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 0.0767,
          "high": 0.0767,
          "low": 0.0756,
          "close": 0.076,
          "volume": 408420.3,
          "close_time": 1768679999999,
          "quote_volume": 31079.49025,
          "trades": 250,
          "taker_buy_base": 292087.7,
          "taker_buy_quote": 22234.46246
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 0.0762,
          "high": 0.0762,
          "low": 0.0753,
          "close": 0.0755,
          "volume": 215487.3,
          "close_time": 1768694399999,
          "quote_volume": 16307.92652,
          "trades": 178,
          "taker_buy_base": 104448.6,
          "taker_buy_quote": 7907.14431
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.0756,
          "high": 0.0762,
          "low": 0.0752,
          "close": 0.0756,
          "volume": 292097.4,
          "close_time": 1768708799999,
          "quote_volume": 22120.11579,
          "trades": 235,
          "taker_buy_base": 154857.7,
          "taker_buy_quote": 11729.25977
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 0.0755,
          "high": 0.0759,
          "low": 0.0752,
          "close": 0.0756,
          "volume": 103225.3,
          "close_time": 1768723199999,
          "quote_volume": 7792.2317,
          "trades": 100,
          "taker_buy_base": 59866.3,
          "taker_buy_quote": 4518.17399
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 0.0757,
          "high": 0.0775,
          "low": 0.0752,
          "close": 0.0765,
          "volume": 445591.1,
          "close_time": 1768737599999,
          "quote_volume": 33944.57958,
          "trades": 310,
          "taker_buy_base": 207314.9,
          "taker_buy_quote": 15770.76389
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 0.0765,
          "high": 0.077,
          "low": 0.0754,
          "close": 0.0757,
          "volume": 525532.8,
          "close_time": 1768751999999,
          "quote_volume": 40018.73348,
          "trades": 272,
          "taker_buy_base": 236468.1,
          "taker_buy_quote": 17980.57762
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 0.0756,
          "high": 0.0763,
          "low": 0.0753,
          "close": 0.0759,
          "volume": 310394.8,
          "close_time": 1768766399999,
          "quote_volume": 23542.85589,
          "trades": 250,
          "taker_buy_base": 136021.7,
          "taker_buy_quote": 10318.11581
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 0.076,
          "high": 0.0764,
          "low": 0.0716,
          "close": 0.072,
          "volume": 688658.1,
          "close_time": 1768780799999,
          "quote_volume": 50794.66999,
          "trades": 459,
          "taker_buy_base": 223479.3,
          "taker_buy_quote": 16575.61767
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.072,
          "high": 0.072,
          "low": 0.0568,
          "close": 0.068,
          "volume": 3032320.1,
          "close_time": 1768795199999,
          "quote_volume": 203195.28164,
          "trades": 2071,
          "taker_buy_base": 1186798.5,
          "taker_buy_quote": 80439.16478
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 0.0679,
          "high": 0.0681,
          "low": 0.0666,
          "close": 0.0673,
          "volume": 474847.7,
          "close_time": 1768809599999,
          "quote_volume": 31883.67977,
          "trades": 213,
          "taker_buy_base": 108225.9,
          "taker_buy_quote": 7283.57064
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 0.0673,
          "high": 0.0682,
          "low": 0.0672,
          "close": 0.0676,
          "volume": 212765.0,
          "close_time": 1768823999999,
          "quote_volume": 14420.97766,
          "trades": 137,
          "taker_buy_base": 58484.0,
          "taker_buy_quote": 3973.64379
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 0.0676,
          "high": 0.0684,
          "low": 0.0675,
          "close": 0.0678,
          "volume": 244048.3,
          "close_time": 1768838399999,
          "quote_volume": 16576.95656,
          "trades": 129,
          "taker_buy_base": 102052.5,
          "taker_buy_quote": 6926.35944
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 0.068,
          "high": 0.0703,
          "low": 0.068,
          "close": 0.07,
          "volume": 274714.3,
          "close_time": 1768852799999,
          "quote_volume": 18989.49508,
          "trades": 156,
          "taker_buy_base": 101175.6,
          "taker_buy_quote": 7008.7513
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 0.07,
          "high": 0.0702,
          "low": 0.0684,
          "close": 0.069,
          "volume": 94590.4,
          "close_time": 1768867199999,
          "quote_volume": 6578.96268,
          "trades": 83,
          "taker_buy_base": 46708.4,
          "taker_buy_quote": 3259.9858
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.0689,
          "high": 0.0693,
          "low": 0.0677,
          "close": 0.0681,
          "volume": 97162.3,
          "close_time": 1768881599999,
          "quote_volume": 6667.28221,
          "trades": 83,
          "taker_buy_base": 38018.6,
          "taker_buy_quote": 2605.37289
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 0.0678,
          "high": 0.0685,
          "low": 0.067,
          "close": 0.0672,
          "volume": 260729.8,
          "close_time": 1768895999999,
          "quote_volume": 17644.44823,
          "trades": 154,
          "taker_buy_base": 104450.4,
          "taker_buy_quote": 7078.69156
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 0.0671,
          "high": 0.0673,
          "low": 0.0665,
          "close": 0.0667,
          "volume": 231278.2,
          "close_time": 1768910399999,
          "quote_volume": 15458.99452,
          "trades": 113,
          "taker_buy_base": 86552.9,
          "taker_buy_quote": 5782.35351
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 0.0669,
          "high": 0.0673,
          "low": 0.0659,
          "close": 0.0659,
          "volume": 367396.3,
          "close_time": 1768924799999,
          "quote_volume": 24383.84435,
          "trades": 194,
          "taker_buy_base": 98068.4,
          "taker_buy_quote": 6519.03322
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 0.0661,
          "high": 0.0663,
          "low": 0.0651,
          "close": 0.0656,
          "volume": 123196.9,
          "close_time": 1768939199999,
          "quote_volume": 8070.71293,
          "trades": 94,
          "taker_buy_base": 94380.6,
          "taker_buy_quote": 6184.28761
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 0.0654,
          "high": 0.0658,
          "low": 0.0641,
          "close": 0.0647,
          "volume": 588181.1,
          "close_time": 1768953599999,
          "quote_volume": 38164.74633,
          "trades": 221,
          "taker_buy_base": 220164.3,
          "taker_buy_quote": 14257.58576
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.065,
          "high": 0.0669,
          "low": 0.065,
          "close": 0.0668,
          "volume": 158758.4,
          "close_time": 1768967999999,
          "quote_volume": 10452.30039,
          "trades": 134,
          "taker_buy_base": 90248.7,
          "taker_buy_quote": 5975.99084
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 0.0668,
          "high": 0.0673,
          "low": 0.0663,
          "close": 0.0665,
          "volume": 311938.0,
          "close_time": 1768982399999,
          "quote_volume": 20831.38236,
          "trades": 148,
          "taker_buy_base": 162752.1,
          "taker_buy_quote": 10868.69315
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 0.0666,
          "high": 0.0668,
          "low": 0.0661,
          "close": 0.0661,
          "volume": 376937.5,
          "close_time": 1768996799999,
          "quote_volume": 25101.76927,
          "trades": 253,
          "taker_buy_base": 184035.0,
          "taker_buy_quote": 12246.51008
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 0.0662,
          "high": 0.0674,
          "low": 0.0653,
          "close": 0.0671,
          "volume": 499362.6,
          "close_time": 1769011199999,
          "quote_volume": 33211.52098,
          "trades": 255,
          "taker_buy_base": 263694.5,
          "taker_buy_quote": 17550.46263
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 0.0671,
          "high": 0.0676,
          "low": 0.065,
          "close": 0.0675,
          "volume": 379204.0,
          "close_time": 1769025599999,
          "quote_volume": 25071.61414,
          "trades": 220,
          "taker_buy_base": 224788.0,
          "taker_buy_quote": 14880.04332
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 0.0675,
          "high": 0.0682,
          "low": 0.0668,
          "close": 0.0668,
          "volume": 477641.9,
          "close_time": 1769039999999,
          "quote_volume": 32167.11801,
          "trades": 138,
          "taker_buy_base": 387514.0,
          "taker_buy_quote": 26092.04206
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.0671,
          "high": 0.0677,
          "low": 0.0669,
          "close": 0.067,
          "volume": 48290.1,
          "close_time": 1769054399999,
          "quote_volume": 3255.39902,
          "trades": 61,
          "taker_buy_base": 29896.8,
          "taker_buy_quote": 2015.89514
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 0.0672,
          "high": 0.0674,
          "low": 0.0662,
          "close": 0.0664,
          "volume": 111691.5,
          "close_time": 1769068799999,
          "quote_volume": 7458.45263,
          "trades": 89,
          "taker_buy_base": 50813.1,
          "taker_buy_quote": 3388.30743
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 0.0664,
          "high": 0.0669,
          "low": 0.0662,
          "close": 0.0664,
          "volume": 198815.8,
          "close_time": 1769083199999,
          "quote_volume": 13229.32481,
          "trades": 126,
          "taker_buy_base": 94825.0,
          "taker_buy_quote": 6309.17725
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 0.0661,
          "high": 0.0662,
          "low": 0.0647,
          "close": 0.0654,
          "volume": 539185.4,
          "close_time": 1769097599999,
          "quote_volume": 35347.93897,
          "trades": 281,
          "taker_buy_base": 191108.2,
          "taker_buy_quote": 12519.37347
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 0.0656,
          "high": 0.0661,
          "low": 0.0654,
          "close": 0.0656,
          "volume": 398579.8,
          "close_time": 1769111999999,
          "quote_volume": 26222.96511,
          "trades": 167,
          "taker_buy_base": 49278.0,
          "taker_buy_quote": 3242.10778
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 0.0656,
          "high": 0.0656,
          "low": 0.065,
          "close": 0.0651,
          "volume": 170129.1,
          "close_time": 1769126399999,
          "quote_volume": 11130.64908,
          "trades": 112,
          "taker_buy_base": 10993.2,
          "taker_buy_quote": 719.03033
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.0653,
          "high": 0.0659,
          "low": 0.0652,
          "close": 0.0658,
          "volume": 117173.1,
          "close_time": 1769140799999,
          "quote_volume": 7656.09339,
          "trades": 66,
          "taker_buy_base": 70733.3,
          "taker_buy_quote": 4621.5426
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 0.0658,
          "high": 0.0674,
          "low": 0.0658,
          "close": 0.0668,
          "volume": 442677.9,
          "close_time": 1769155199999,
          "quote_volume": 29605.47478,
          "trades": 168,
          "taker_buy_base": 336149.2,
          "taker_buy_quote": 22485.00342
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 0.0667,
          "high": 0.067,
          "low": 0.0653,
          "close": 0.0659,
          "volume": 178935.2,
          "close_time": 1769169599999,
          "quote_volume": 11800.38653,
          "trades": 121,
          "taker_buy_base": 127289.2,
          "taker_buy_quote": 8392.57639
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 0.0659,
          "high": 0.0663,
          "low": 0.0649,
          "close": 0.0661,
          "volume": 271960.6,
          "close_time": 1769183999999,
          "quote_volume": 17900.37142,
          "trades": 130,
          "taker_buy_base": 142780.6,
          "taker_buy_quote": 9417.9535
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 0.0663,
          "high": 0.0676,
          "low": 0.0658,
          "close": 0.066,
          "volume": 209379.8,
          "close_time": 1769198399999,
          "quote_volume": 13943.61195,
          "trades": 120,
          "taker_buy_base": 147929.8,
          "taker_buy_quote": 9834.36003
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 0.0659,
          "high": 0.0662,
          "low": 0.0653,
          "close": 0.0661,
          "volume": 220483.6,
          "close_time": 1769212799999,
          "quote_volume": 14539.75482,
          "trades": 77,
          "taker_buy_base": 97850.7,
          "taker_buy_quote": 6445.17034
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.0662,
          "high": 0.0678,
          "low": 0.0659,
          "close": 0.0672,
          "volume": 350502.6,
          "close_time": 1769227199999,
          "quote_volume": 23452.15076,
          "trades": 159,
          "taker_buy_base": 153989.2,
          "taker_buy_quote": 10308.5175
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 0.0672,
          "high": 0.0673,
          "low": 0.0662,
          "close": 0.0666,
          "volume": 220067.7,
          "close_time": 1769241599999,
          "quote_volume": 14650.26327,
          "trades": 113,
          "taker_buy_base": 111025.6,
          "taker_buy_quote": 7389.96933
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 0.0667,
          "high": 0.0672,
          "low": 0.0666,
          "close": 0.0671,
          "volume": 315745.7,
          "close_time": 1769255999999,
          "quote_volume": 21149.06563,
          "trades": 150,
          "taker_buy_base": 134343.2,
          "taker_buy_quote": 8998.00661
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 0.0671,
          "high": 0.0673,
          "low": 0.0666,
          "close": 0.0667,
          "volume": 170771.1,
          "close_time": 1769270399999,
          "quote_volume": 11430.47221,
          "trades": 118,
          "taker_buy_base": 64804.4,
          "taker_buy_quote": 4336.24736
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 0.0668,
          "high": 0.0672,
          "low": 0.0665,
          "close": 0.0671,
          "volume": 175644.6,
          "close_time": 1769284799999,
          "quote_volume": 11761.56212,
          "trades": 112,
          "taker_buy_base": 122012.1,
          "taker_buy_quote": 8175.26604
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 0.0672,
          "high": 0.0677,
          "low": 0.0666,
          "close": 0.0675,
          "volume": 218973.4,
          "close_time": 1769299199999,
          "quote_volume": 14704.78234,
          "trades": 125,
          "taker_buy_base": 133251.1,
          "taker_buy_quote": 8958.46282
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.0676,
          "high": 0.0678,
          "low": 0.067,
          "close": 0.0672,
          "volume": 206908.4,
          "close_time": 1769313599999,
          "quote_volume": 13964.05081,
          "trades": 169,
          "taker_buy_base": 107078.1,
          "taker_buy_quote": 7228.47615
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 0.0671,
          "high": 0.0681,
          "low": 0.0667,
          "close": 0.0675,
          "volume": 333883.1,
          "close_time": 1769327999999,
          "quote_volume": 22488.04404,
          "trades": 177,
          "taker_buy_base": 187483.7,
          "taker_buy_quote": 12628.04733
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 0.0677,
          "high": 0.0681,
          "low": 0.0667,
          "close": 0.0669,
          "volume": 399200.5,
          "close_time": 1769342399999,
          "quote_volume": 26939.67436,
          "trades": 241,
          "taker_buy_base": 171800.8,
          "taker_buy_quote": 11605.93568
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 0.0669,
          "high": 0.0672,
          "low": 0.0659,
          "close": 0.066,
          "volume": 185099.7,
          "close_time": 1769356799999,
          "quote_volume": 12326.83459,
          "trades": 124,
          "taker_buy_base": 87746.4,
          "taker_buy_quote": 5851.59291
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 0.0658,
          "high": 0.0658,
          "low": 0.062,
          "close": 0.0624,
          "volume": 743472.4,
          "close_time": 1769371199999,
          "quote_volume": 47493.54683,
          "trades": 410,
          "taker_buy_base": 169805.1,
          "taker_buy_quote": 10785.21136
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 0.0626,
          "high": 0.0633,
          "low": 0.0622,
          "close": 0.0631,
          "volume": 287882.6,
          "close_time": 1769385599999,
          "quote_volume": 18059.80939,
          "trades": 117,
          "taker_buy_base": 170208.8,
          "taker_buy_quote": 10669.84199
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.0634,
          "high": 0.0648,
          "low": 0.0631,
          "close": 0.0638,
          "volume": 209514.7,
          "close_time": 1769399999999,
          "quote_volume": 13405.37429,
          "trades": 103,
          "taker_buy_base": 106278.1,
          "taker_buy_quote": 6800.41212
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 0.0639,
          "high": 0.0648,
          "low": 0.0639,
          "close": 0.0645,
          "volume": 93333.8,
          "close_time": 1769414399999,
          "quote_volume": 6009.90782,
          "trades": 87,
          "taker_buy_base": 60294.8,
          "taker_buy_quote": 3883.34614
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 0.0644,
          "high": 0.0649,
          "low": 0.0638,
          "close": 0.0641,
          "volume": 181612.6,
          "close_time": 1769428799999,
          "quote_volume": 11696.16579,
          "trades": 109,
          "taker_buy_base": 98665.8,
          "taker_buy_quote": 6360.72956
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 0.0644,
          "high": 0.0659,
          "low": 0.0641,
          "close": 0.0647,
          "volume": 536645.4,
          "close_time": 1769443199999,
          "quote_volume": 34863.00143,
          "trades": 154,
          "taker_buy_base": 382382.5,
          "taker_buy_quote": 24846.43431
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 0.0652,
          "high": 0.0658,
          "low": 0.0647,
          "close": 0.065,
          "volume": 316207.9,
          "close_time": 1769457599999,
          "quote_volume": 20625.73203,
          "trades": 169,
          "taker_buy_base": 167905.9,
          "taker_buy_quote": 10946.86271
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 0.0648,
          "high": 0.0659,
          "low": 0.0648,
          "close": 0.0655,
          "volume": 97670.7,
          "close_time": 1769471999999,
          "quote_volume": 6376.88359,
          "trades": 82,
          "taker_buy_base": 85676.2,
          "taker_buy_quote": 5594.25673
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.0655,
          "high": 0.0656,
          "low": 0.0651,
          "close": 0.0651,
          "volume": 154606.8,
          "close_time": 1769486399999,
          "quote_volume": 10111.71782,
          "trades": 81,
          "taker_buy_base": 72584.7,
          "taker_buy_quote": 4745.11691
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 0.0651,
          "high": 0.0654,
          "low": 0.0646,
          "close": 0.0648,
          "volume": 158329.3,
          "close_time": 1769500799999,
          "quote_volume": 10310.31864,
          "trades": 128,
          "taker_buy_base": 95541.7,
          "taker_buy_quote": 6236.25924
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 0.0648,
          "high": 0.0648,
          "low": 0.0643,
          "close": 0.0643,
          "volume": 211396.6,
          "close_time": 1769515199999,
          "quote_volume": 13674.33947,
          "trades": 91,
          "taker_buy_base": 106313.9,
          "taker_buy_quote": 6882.78315
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 0.0644,
          "high": 0.0645,
          "low": 0.0631,
          "close": 0.064,
          "volume": 201228.8,
          "close_time": 1769529599999,
          "quote_volume": 12842.41665,
          "trades": 146,
          "taker_buy_base": 128050.2,
          "taker_buy_quote": 8157.47569
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 0.0641,
          "high": 0.0648,
          "low": 0.0632,
          "close": 0.0643,
          "volume": 582676.8,
          "close_time": 1769543999999,
          "quote_volume": 37460.95851,
          "trades": 185,
          "taker_buy_base": 132237.7,
          "taker_buy_quote": 8456.06943
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 0.0643,
          "high": 0.0652,
          "low": 0.0642,
          "close": 0.0648,
          "volume": 148727.6,
          "close_time": 1769558399999,
          "quote_volume": 9639.65612,
          "trades": 105,
          "taker_buy_base": 122822.8,
          "taker_buy_quote": 7960.00454
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.065,
          "high": 0.065,
          "low": 0.0641,
          "close": 0.0643,
          "volume": 91356.6,
          "close_time": 1769572799999,
          "quote_volume": 5888.18911,
          "trades": 83,
          "taker_buy_base": 36034.2,
          "taker_buy_quote": 2321.37885
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 0.0644,
          "high": 0.065,
          "low": 0.0641,
          "close": 0.0644,
          "volume": 513886.3,
          "close_time": 1769587199999,
          "quote_volume": 33174.52932,
          "trades": 141,
          "taker_buy_base": 262731.4,
          "taker_buy_quote": 16967.61446
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 0.0644,
          "high": 0.065,
          "low": 0.0642,
          "close": 0.065,
          "volume": 253121.2,
          "close_time": 1769601599999,
          "quote_volume": 16365.79701,
          "trades": 94,
          "taker_buy_base": 106215.1,
          "taker_buy_quote": 6863.63588
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 0.065,
          "high": 0.0651,
          "low": 0.0636,
          "close": 0.0636,
          "volume": 174801.1,
          "close_time": 1769615999999,
          "quote_volume": 11258.44334,
          "trades": 86,
          "taker_buy_base": 111710.8,
          "taker_buy_quote": 7184.87802
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 0.0637,
          "high": 0.0643,
          "low": 0.0634,
          "close": 0.064,
          "volume": 170983.6,
          "close_time": 1769630399999,
          "quote_volume": 10888.94645,
          "trades": 82,
          "taker_buy_base": 93315.7,
          "taker_buy_quote": 5944.2428
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 0.0639,
          "high": 0.0643,
          "low": 0.0631,
          "close": 0.0636,
          "volume": 754969.0,
          "close_time": 1769644799999,
          "quote_volume": 47925.27233,
          "trades": 195,
          "taker_buy_base": 197548.2,
          "taker_buy_quote": 12582.9395
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.0639,
          "high": 0.0639,
          "low": 0.0619,
          "close": 0.0624,
          "volume": 205576.0,
          "close_time": 1769659199999,
          "quote_volume": 12946.93439,
          "trades": 130,
          "taker_buy_base": 143221.9,
          "taker_buy_quote": 9025.47595
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 0.0623,
          "high": 0.0627,
          "low": 0.062,
          "close": 0.0625,
          "volume": 166059.4,
          "close_time": 1769673599999,
          "quote_volume": 10360.06648,
          "trades": 93,
          "taker_buy_base": 100687.8,
          "taker_buy_quote": 6275.4214
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 0.0623,
          "high": 0.0626,
          "low": 0.062,
          "close": 0.0622,
          "volume": 336902.0,
          "close_time": 1769687999999,
          "quote_volume": 21031.45704,
          "trades": 102,
          "taker_buy_base": 102650.2,
          "taker_buy_quote": 6402.96995
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 0.0621,
          "high": 0.0623,
          "low": 0.058,
          "close": 0.0589,
          "volume": 734023.6,
          "close_time": 1769702399999,
          "quote_volume": 44190.92337,
          "trades": 323,
          "taker_buy_base": 344747.5,
          "taker_buy_quote": 20819.72298
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 0.0589,
          "high": 0.0605,
          "low": 0.0582,
          "close": 0.0589,
          "volume": 676754.2,
          "close_time": 1769716799999,
          "quote_volume": 40105.81576,
          "trades": 250,
          "taker_buy_base": 384333.9,
          "taker_buy_quote": 22824.97669
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 0.0588,
          "high": 0.0599,
          "low": 0.0587,
          "close": 0.0595,
          "volume": 293625.6,
          "close_time": 1769731199999,
          "quote_volume": 17422.6482,
          "trades": 135,
          "taker_buy_base": 161228.5,
          "taker_buy_quote": 9570.95091
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.0596,
          "high": 0.0596,
          "low": 0.0567,
          "close": 0.0573,
          "volume": 613801.4,
          "close_time": 1769745599999,
          "quote_volume": 35608.18548,
          "trades": 227,
          "taker_buy_base": 318334.5,
          "taker_buy_quote": 18438.89352
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 0.0575,
          "high": 0.0579,
          "low": 0.0568,
          "close": 0.0578,
          "volume": 193648.3,
          "close_time": 1769759999999,
          "quote_volume": 11097.95762,
          "trades": 91,
          "taker_buy_base": 63979.8,
          "taker_buy_quote": 3677.29919
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 0.0577,
          "high": 0.0583,
          "low": 0.0573,
          "close": 0.0583,
          "volume": 410096.7,
          "close_time": 1769774399999,
          "quote_volume": 23727.60196,
          "trades": 137,
          "taker_buy_base": 188378.1,
          "taker_buy_quote": 10906.38308
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 0.0584,
          "high": 0.0584,
          "low": 0.0571,
          "close": 0.0578,
          "volume": 597215.9,
          "close_time": 1769788799999,
          "quote_volume": 34534.18762,
          "trades": 204,
          "taker_buy_base": 212748.3,
          "taker_buy_quote": 12293.90933
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 0.0578,
          "high": 0.0583,
          "low": 0.0558,
          "close": 0.0576,
          "volume": 294968.6,
          "close_time": 1769803199999,
          "quote_volume": 16835.84546,
          "trades": 199,
          "taker_buy_base": 168348.1,
          "taker_buy_quote": 9611.00232
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 0.0574,
          "high": 0.0576,
          "low": 0.0566,
          "close": 0.0568,
          "volume": 357835.0,
          "close_time": 1769817599999,
          "quote_volume": 20445.0785,
          "trades": 166,
          "taker_buy_base": 140800.9,
          "taker_buy_quote": 8048.95288
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.0571,
          "high": 0.0571,
          "low": 0.0561,
          "close": 0.0561,
          "volume": 65615.0,
          "close_time": 1769831999999,
          "quote_volume": 3713.40667,
          "trades": 55,
          "taker_buy_base": 55994.3,
          "taker_buy_quote": 3169.05364
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 0.0562,
          "high": 0.0564,
          "low": 0.055,
          "close": 0.0553,
          "volume": 145511.0,
          "close_time": 1769846399999,
          "quote_volume": 8127.72881,
          "trades": 133,
          "taker_buy_base": 98275.0,
          "taker_buy_quote": 5498.23548
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 0.0553,
          "high": 0.0553,
          "low": 0.0542,
          "close": 0.0543,
          "volume": 387434.0,
          "close_time": 1769860799999,
          "quote_volume": 21210.59323,
          "trades": 231,
          "taker_buy_base": 199429.7,
          "taker_buy_quote": 10926.97214
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 0.0541,
          "high": 0.0543,
          "low": 0.0502,
          "close": 0.0514,
          "volume": 1660620.4,
          "close_time": 1769875199999,
          "quote_volume": 85343.19194,
          "trades": 592,
          "taker_buy_base": 687454.7,
          "taker_buy_quote": 35274.23946
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 0.0514,
          "high": 0.0521,
          "low": 0.0449,
          "close": 0.0482,
          "volume": 2062360.7,
          "close_time": 1769889599999,
          "quote_volume": 99454.28553,
          "trades": 786,
          "taker_buy_base": 973145.8,
          "taker_buy_quote": 46934.53105
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 0.0485,
          "high": 0.0507,
          "low": 0.0476,
          "close": 0.0506,
          "volume": 442027.4,
          "close_time": 1769903999999,
          "quote_volume": 21630.74376,
          "trades": 199,
          "taker_buy_base": 190487.0,
          "taker_buy_quote": 9258.71668
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.0507,
          "high": 0.0522,
          "low": 0.0504,
          "close": 0.0522,
          "volume": 371016.5,
          "close_time": 1769918399999,
          "quote_volume": 19024.14203,
          "trades": 167,
          "taker_buy_base": 132208.4,
          "taker_buy_quote": 6825.77797
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 0.0521,
          "high": 0.0529,
          "low": 0.0519,
          "close": 0.0528,
          "volume": 286878.9,
          "close_time": 1769932799999,
          "quote_volume": 15024.34867,
          "trades": 110,
          "taker_buy_base": 142455.3,
          "taker_buy_quote": 7471.81438
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 0.0528,
          "high": 0.0547,
          "low": 0.0518,
          "close": 0.0521,
          "volume": 329940.2,
          "close_time": 1769947199999,
          "quote_volume": 17575.28776,
          "trades": 175,
          "taker_buy_base": 201275.3,
          "taker_buy_quote": 10751.24466
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 0.0518,
          "high": 0.0521,
          "low": 0.0498,
          "close": 0.0503,
          "volume": 351955.2,
          "close_time": 1769961599999,
          "quote_volume": 17948.00241,
          "trades": 143,
          "taker_buy_base": 203697.1,
          "taker_buy_quote": 10378.98766
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 0.0502,
          "high": 0.0515,
          "low": 0.05,
          "close": 0.0506,
          "volume": 207597.2,
          "close_time": 1769975999999,
          "quote_volume": 10531.86865,
          "trades": 103,
          "taker_buy_base": 129020.2,
          "taker_buy_quote": 6558.01605
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 0.0506,
          "high": 0.0508,
          "low": 0.0496,
          "close": 0.0499,
          "volume": 352318.5,
          "close_time": 1769990399999,
          "quote_volume": 17691.56291,
          "trades": 128,
          "taker_buy_base": 117248.4,
          "taker_buy_quote": 5891.81554
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.0499,
          "high": 0.0513,
          "low": 0.0483,
          "close": 0.0501,
          "volume": 270473.4,
          "close_time": 1770004799999,
          "quote_volume": 13493.25216,
          "trades": 222,
          "taker_buy_base": 133306.0,
          "taker_buy_quote": 6652.13066
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 0.0501,
          "high": 0.0505,
          "low": 0.0484,
          "close": 0.0501,
          "volume": 206022.6,
          "close_time": 1770019199999,
          "quote_volume": 10147.94527,
          "trades": 176,
          "taker_buy_base": 121039.9,
          "taker_buy_quote": 5969.20258
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 0.0502,
          "high": 0.0508,
          "low": 0.05,
          "close": 0.0502,
          "volume": 321619.1,
          "close_time": 1770033599999,
          "quote_volume": 16190.72671,
          "trades": 162,
          "taker_buy_base": 125688.1,
          "taker_buy_quote": 6331.01543
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 0.0503,
          "high": 0.0518,
          "low": 0.0503,
          "close": 0.0515,
          "volume": 144667.1,
          "close_time": 1770047999999,
          "quote_volume": 7343.52821,
          "trades": 101,
          "taker_buy_base": 71100.3,
          "taker_buy_quote": 3611.62117
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 0.0515,
          "high": 0.0517,
          "low": 0.0507,
          "close": 0.0508,
          "volume": 127588.4,
          "close_time": 1770062399999,
          "quote_volume": 6531.19664,
          "trades": 77,
          "taker_buy_base": 65819.7,
          "taker_buy_quote": 3374.79825
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 0.0508,
          "high": 0.0513,
          "low": 0.0506,
          "close": 0.0513,
          "volume": 92136.1,
          "close_time": 1770076799999,
          "quote_volume": 4685.84645,
          "trades": 75,
          "taker_buy_base": 65667.3,
          "taker_buy_quote": 3337.65827
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.051,
          "high": 0.0511,
          "low": 0.0497,
          "close": 0.0506,
          "volume": 114154.1,
          "close_time": 1770091199999,
          "quote_volume": 5752.82864,
          "trades": 90,
          "taker_buy_base": 61622.6,
          "taker_buy_quote": 3106.68075
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 0.0505,
          "high": 0.0509,
          "low": 0.0501,
          "close": 0.0506,
          "volume": 134253.7,
          "close_time": 1770105599999,
          "quote_volume": 6804.81087,
          "trades": 73,
          "taker_buy_base": 82134.5,
          "taker_buy_quote": 4164.16288
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 0.0507,
          "high": 0.0508,
          "low": 0.0497,
          "close": 0.0501,
          "volume": 163442.6,
          "close_time": 1770119999999,
          "quote_volume": 8198.17127,
          "trades": 95,
          "taker_buy_base": 52711.7,
          "taker_buy_quote": 2645.30194
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 0.05,
          "high": 0.0505,
          "low": 0.0494,
          "close": 0.0504,
          "volume": 260667.0,
          "close_time": 1770134399999,
          "quote_volume": 13036.00837,
          "trades": 133,
          "taker_buy_base": 167437.1,
          "taker_buy_quote": 8363.92252
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 0.0504,
          "high": 0.0504,
          "low": 0.0474,
          "close": 0.0495,
          "volume": 287992.1,
          "close_time": 1770148799999,
          "quote_volume": 14039.23519,
          "trades": 167,
          "taker_buy_base": 100887.3,
          "taker_buy_quote": 4935.95949
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 0.0495,
          "high": 0.0515,
          "low": 0.049,
          "close": 0.0494,
          "volume": 265443.2,
          "close_time": 1770163199999,
          "quote_volume": 13273.55526,
          "trades": 159,
          "taker_buy_base": 135886.6,
          "taker_buy_quote": 6848.37425
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.0492,
          "high": 0.0504,
          "low": 0.0492,
          "close": 0.0502,
          "volume": 140327.8,
          "close_time": 1770177599999,
          "quote_volume": 7011.51437,
          "trades": 51,
          "taker_buy_base": 86463.6,
          "taker_buy_quote": 4318.46632
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 0.0503,
          "high": 0.0504,
          "low": 0.0495,
          "close": 0.0499,
          "volume": 70407.4,
          "close_time": 1770191999999,
          "quote_volume": 3520.149,
          "trades": 39,
          "taker_buy_base": 20912.7,
          "taker_buy_quote": 1046.32352
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 0.0497,
          "high": 0.05,
          "low": 0.049,
          "close": 0.0494,
          "volume": 167177.0,
          "close_time": 1770206399999,
          "quote_volume": 8276.01454,
          "trades": 78,
          "taker_buy_base": 85218.7,
          "taker_buy_quote": 4223.5567
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 0.0493,
          "high": 0.0494,
          "low": 0.0475,
          "close": 0.0479,
          "volume": 441038.6,
          "close_time": 1770220799999,
          "quote_volume": 21429.68593,
          "trades": 172,
          "taker_buy_base": 290822.8,
          "taker_buy_quote": 14139.76001
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 0.0479,
          "high": 0.0492,
          "low": 0.0471,
          "close": 0.0492,
          "volume": 589542.2,
          "close_time": 1770235199999,
          "quote_volume": 28325.90683,
          "trades": 327,
          "taker_buy_base": 219451.2,
          "taker_buy_quote": 10526.02745
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 0.0492,
          "high": 0.0492,
          "low": 0.0476,
          "close": 0.0483,
          "volume": 381702.9,
          "close_time": 1770249599999,
          "quote_volume": 18484.40808,
          "trades": 227,
          "taker_buy_base": 152617.0,
          "taker_buy_quote": 7389.09375
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.0483,
          "high": 0.0488,
          "low": 0.0478,
          "close": 0.0478,
          "volume": 381434.3,
          "close_time": 1770263999999,
          "quote_volume": 18438.52174,
          "trades": 214,
          "taker_buy_base": 187791.3,
          "taker_buy_quote": 9077.32348
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 0.0479,
          "high": 0.0482,
          "low": 0.0472,
          "close": 0.0473,
          "volume": 203881.6,
          "close_time": 1770278399999,
          "quote_volume": 9718.40158,
          "trades": 137,
          "taker_buy_base": 79369.4,
          "taker_buy_quote": 3782.30749
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 0.0474,
          "high": 0.0481,
          "low": 0.046,
          "close": 0.0466,
          "volume": 440816.0,
          "close_time": 1770292799999,
          "quote_volume": 20742.82064,
          "trades": 217,
          "taker_buy_base": 174540.8,
          "taker_buy_quote": 8246.32574
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 0.0463,
          "high": 0.047,
          "low": 0.0431,
          "close": 0.0448,
          "volume": 846062.4,
          "close_time": 1770307199999,
          "quote_volume": 38301.21327,
          "trades": 308,
          "taker_buy_base": 392714.8,
          "taker_buy_quote": 17755.13077
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.0443,
          "high": 0.0452,
          "low": 0.043,
          "close": 0.0434,
          "volume": 741724.5,
          "close_time": 1770321599999,
          "quote_volume": 32548.02985,
          "trades": 271,
          "taker_buy_base": 324844.9,
          "taker_buy_quote": 14306.9478
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.0435,
          "high": 0.0436,
          "low": 0.0412,
          "close": 0.0418,
          "volume": 1049475.9,
          "close_time": 1770335999999,
          "quote_volume": 44516.82616,
          "trades": 320,
          "taker_buy_base": 499932.3,
          "taker_buy_quote": 21245.92326
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.042,
          "high": 0.043,
          "low": 0.0376,
          "close": 0.0424,
          "volume": 2517406.1,
          "close_time": 1770350399999,
          "quote_volume": 100980.25405,
          "trades": 638,
          "taker_buy_base": 1123662.2,
          "taker_buy_quote": 44985.27969
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.0422,
          "high": 0.0437,
          "low": 0.042,
          "close": 0.0425,
          "volume": 769673.8,
          "close_time": 1770364799999,
          "quote_volume": 33035.35647,
          "trades": 207,
          "taker_buy_base": 448580.4,
          "taker_buy_quote": 19207.98713
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.0426,
          "high": 0.0439,
          "low": 0.042,
          "close": 0.0437,
          "volume": 451394.7,
          "close_time": 1770379199999,
          "quote_volume": 19429.06134,
          "trades": 245,
          "taker_buy_base": 198111.4,
          "taker_buy_quote": 8518.98642
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.0437,
          "high": 0.0457,
          "low": 0.0435,
          "close": 0.0456,
          "volume": 424340.3,
          "close_time": 1770393599999,
          "quote_volume": 18964.02611,
          "trades": 190,
          "taker_buy_base": 204187.0,
          "taker_buy_quote": 9130.09891
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.0455,
          "high": 0.0472,
          "low": 0.0455,
          "close": 0.046,
          "volume": 1090273.0,
          "close_time": 1770407999999,
          "quote_volume": 50568.08557,
          "trades": 416,
          "taker_buy_base": 622649.2,
          "taker_buy_quote": 28931.30977
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.0459,
          "high": 0.0464,
          "low": 0.0454,
          "close": 0.0459,
          "volume": 301119.0,
          "close_time": 1770422399999,
          "quote_volume": 13769.43295,
          "trades": 108,
          "taker_buy_base": 169855.5,
          "taker_buy_quote": 7768.83986
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.0459,
          "high": 0.0462,
          "low": 0.0452,
          "close": 0.0461,
          "volume": 113100.6,
          "close_time": 1770436799999,
          "quote_volume": 5173.06474,
          "trades": 72,
          "taker_buy_base": 51874.9,
          "taker_buy_quote": 2370.96977
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.046,
          "high": 0.0475,
          "low": 0.0445,
          "close": 0.045,
          "volume": 542334.1,
          "close_time": 1770451199999,
          "quote_volume": 25010.63659,
          "trades": 173,
          "taker_buy_base": 252729.9,
          "taker_buy_quote": 11620.37094
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.045,
          "high": 0.0455,
          "low": 0.0449,
          "close": 0.0453,
          "volume": 775915.2,
          "close_time": 1770465599999,
          "quote_volume": 35009.16619,
          "trades": 202,
          "taker_buy_base": 213217.7,
          "taker_buy_quote": 9649.29185
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.0455,
          "high": 0.0466,
          "low": 0.0449,
          "close": 0.0454,
          "volume": 503315.9,
          "close_time": 1770479999999,
          "quote_volume": 22869.9456,
          "trades": 177,
          "taker_buy_base": 232867.1,
          "taker_buy_quote": 10573.70554
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.0455,
          "high": 0.0465,
          "low": 0.0454,
          "close": 0.0462,
          "volume": 323203.6,
          "close_time": 1770494399999,
          "quote_volume": 14817.74216,
          "trades": 121,
          "taker_buy_base": 160864.5,
          "taker_buy_quote": 7367.27768
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.0461,
          "high": 0.0464,
          "low": 0.0457,
          "close": 0.0458,
          "volume": 117145.5,
          "close_time": 1770508799999,
          "quote_volume": 5399.15061,
          "trades": 85,
          "taker_buy_base": 77525.7,
          "taker_buy_quote": 3576.26509
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.0459,
          "high": 0.0459,
          "low": 0.0455,
          "close": 0.0455,
          "volume": 93247.2,
          "close_time": 1770523199999,
          "quote_volume": 4268.70776,
          "trades": 45,
          "taker_buy_base": 37086.8,
          "taker_buy_quote": 1698.03193
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.0455,
          "high": 0.0456,
          "low": 0.0452,
          "close": 0.0453,
          "volume": 35377.1,
          "close_time": 1770537599999,
          "quote_volume": 1607.44833,
          "trades": 31,
          "taker_buy_base": 7343.7,
          "taker_buy_quote": 333.99799
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.0453,
          "high": 0.0458,
          "low": 0.0453,
          "close": 0.0458,
          "volume": 184302.2,
          "close_time": 1770551999999,
          "quote_volume": 8386.93672,
          "trades": 110,
          "taker_buy_base": 79065.6,
          "taker_buy_quote": 3600.62038
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.0458,
          "high": 0.0458,
          "low": 0.0451,
          "close": 0.0451,
          "volume": 357010.1,
          "close_time": 1770566399999,
          "quote_volume": 16245.7933,
          "trades": 156,
          "taker_buy_base": 174489.6,
          "taker_buy_quote": 7942.5898
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.0453,
          "high": 0.0453,
          "low": 0.0443,
          "close": 0.0453,
          "volume": 151483.4,
          "close_time": 1770580799999,
          "quote_volume": 6788.38096,
          "trades": 93,
          "taker_buy_base": 56183.1,
          "taker_buy_quote": 2517.20468
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.0451,
          "high": 0.046,
          "low": 0.0447,
          "close": 0.0452,
          "volume": 167269.3,
          "close_time": 1770595199999,
          "quote_volume": 7546.85374,
          "trades": 96,
          "taker_buy_base": 63799.5,
          "taker_buy_quote": 2876.41913
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.0451,
          "high": 0.0459,
          "low": 0.0447,
          "close": 0.0459,
          "volume": 149710.9,
          "close_time": 1770609599999,
          "quote_volume": 6763.79353,
          "trades": 106,
          "taker_buy_base": 69376.2,
          "taker_buy_quote": 3141.31868
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.0458,
          "high": 0.0467,
          "low": 0.0456,
          "close": 0.0456,
          "volume": 254553.7,
          "close_time": 1770623999999,
          "quote_volume": 11704.52962,
          "trades": 122,
          "taker_buy_base": 130179.5,
          "taker_buy_quote": 5997.42837
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.0459,
          "high": 0.0459,
          "low": 0.0438,
          "close": 0.0441,
          "volume": 233965.3,
          "close_time": 1770638399999,
          "quote_volume": 10402.73418,
          "trades": 118,
          "taker_buy_base": 102293.3,
          "taker_buy_quote": 4582.41886
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.0442,
          "high": 0.0453,
          "low": 0.0438,
          "close": 0.0452,
          "volume": 478865.7,
          "close_time": 1770652799999,
          "quote_volume": 21401.70167,
          "trades": 122,
          "taker_buy_base": 188582.8,
          "taker_buy_quote": 8450.01442
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.0449,
          "high": 0.046,
          "low": 0.0449,
          "close": 0.0459,
          "volume": 189338.3,
          "close_time": 1770667199999,
          "quote_volume": 8614.79085,
          "trades": 76,
          "taker_buy_base": 60556.6,
          "taker_buy_quote": 2762.91546
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.0458,
          "high": 0.046,
          "low": 0.0453,
          "close": 0.0455,
          "volume": 320113.1,
          "close_time": 1770681599999,
          "quote_volume": 14590.01996,
          "trades": 71,
          "taker_buy_base": 194434.0,
          "taker_buy_quote": 8857.807
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.0457,
          "high": 0.0459,
          "low": 0.0444,
          "close": 0.0446,
          "volume": 436374.7,
          "close_time": 1770695999999,
          "quote_volume": 19829.23405,
          "trades": 78,
          "taker_buy_base": 104352.7,
          "taker_buy_quote": 4735.80367
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.0448,
          "high": 0.0452,
          "low": 0.044,
          "close": 0.0442,
          "volume": 190616.2,
          "close_time": 1770710399999,
          "quote_volume": 8503.92235,
          "trades": 154,
          "taker_buy_base": 87185.2,
          "taker_buy_quote": 3894.3808
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.0442,
          "high": 0.0449,
          "low": 0.0441,
          "close": 0.0445,
          "volume": 550384.8,
          "close_time": 1770724799999,
          "quote_volume": 24372.64325,
          "trades": 210,
          "taker_buy_base": 444199.3,
          "taker_buy_quote": 19664.15226
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.0446,
          "high": 0.0448,
          "low": 0.0442,
          "close": 0.0446,
          "volume": 116192.4,
          "close_time": 1770739199999,
          "quote_volume": 5167.7437,
          "trades": 100,
          "taker_buy_base": 78462.7,
          "taker_buy_quote": 3488.33387
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.0446,
          "high": 0.0448,
          "low": 0.044,
          "close": 0.0446,
          "volume": 255729.7,
          "close_time": 1770753599999,
          "quote_volume": 11377.82105,
          "trades": 89,
          "taker_buy_base": 71322.3,
          "taker_buy_quote": 3171.15466
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.0444,
          "high": 0.0447,
          "low": 0.0443,
          "close": 0.0445,
          "volume": 70090.9,
          "close_time": 1770767999999,
          "quote_volume": 3113.89,
          "trades": 53,
          "taker_buy_base": 31609.7,
          "taker_buy_quote": 1405.95756
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.0446,
          "high": 0.0449,
          "low": 0.0442,
          "close": 0.0445,
          "volume": 185359.2,
          "close_time": 1770782399999,
          "quote_volume": 8260.17528,
          "trades": 115,
          "taker_buy_base": 112967.1,
          "taker_buy_quote": 5039.46698
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.0445,
          "high": 0.0445,
          "low": 0.0427,
          "close": 0.0427,
          "volume": 560182.2,
          "close_time": 1770796799999,
          "quote_volume": 24116.81568,
          "trades": 154,
          "taker_buy_base": 332758.4,
          "taker_buy_quote": 14279.82675
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.0428,
          "high": 0.0431,
          "low": 0.0422,
          "close": 0.0425,
          "volume": 105970.6,
          "close_time": 1770811199999,
          "quote_volume": 4524.49232,
          "trades": 93,
          "taker_buy_base": 56033.6,
          "taker_buy_quote": 2398.93816
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.0426,
          "high": 0.0444,
          "low": 0.0424,
          "close": 0.043,
          "volume": 343119.1,
          "close_time": 1770825599999,
          "quote_volume": 14775.43738,
          "trades": 298,
          "taker_buy_base": 183893.8,
          "taker_buy_quote": 7921.65716
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.0429,
          "high": 0.0436,
          "low": 0.0423,
          "close": 0.0432,
          "volume": 338429.3,
          "close_time": 1770839999999,
          "quote_volume": 14552.1363,
          "trades": 181,
          "taker_buy_base": 184860.1,
          "taker_buy_quote": 7970.34699
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.0431,
          "high": 0.045,
          "low": 0.043,
          "close": 0.0444,
          "volume": 128361.7,
          "close_time": 1770854399999,
          "quote_volume": 5657.91884,
          "trades": 88,
          "taker_buy_base": 54162.7,
          "taker_buy_quote": 2386.7141
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.0444,
          "high": 0.0458,
          "low": 0.0444,
          "close": 0.0455,
          "volume": 503407.2,
          "close_time": 1770868799999,
          "quote_volume": 22764.95307,
          "trades": 163,
          "taker_buy_base": 354567.2,
          "taker_buy_quote": 16042.4334
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.0454,
          "high": 0.0475,
          "low": 0.0451,
          "close": 0.0469,
          "volume": 884366.3,
          "close_time": 1770883199999,
          "quote_volume": 41212.67054,
          "trades": 304,
          "taker_buy_base": 421879.8,
          "taker_buy_quote": 19679.63333
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.0469,
          "high": 0.0485,
          "low": 0.046,
          "close": 0.0471,
          "volume": 770350.4,
          "close_time": 1770897599999,
          "quote_volume": 36481.79218,
          "trades": 387,
          "taker_buy_base": 392065.5,
          "taker_buy_quote": 18657.77199
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.047,
          "high": 0.047,
          "low": 0.0457,
          "close": 0.0459,
          "volume": 1065359.1,
          "close_time": 1770911999999,
          "quote_volume": 49069.96228,
          "trades": 254,
          "taker_buy_base": 627131.0,
          "taker_buy_quote": 28881.66692
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.0459,
          "high": 0.0462,
          "low": 0.0448,
          "close": 0.0458,
          "volume": 330706.1,
          "close_time": 1770926399999,
          "quote_volume": 15049.83732,
          "trades": 172,
          "taker_buy_base": 138721.6,
          "taker_buy_quote": 6328.27923
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.0458,
          "high": 0.0463,
          "low": 0.0453,
          "close": 0.0461,
          "volume": 150906.8,
          "close_time": 1770940799999,
          "quote_volume": 6907.19726,
          "trades": 73,
          "taker_buy_base": 102246.5,
          "taker_buy_quote": 4690.85821
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.0462,
          "high": 0.0473,
          "low": 0.0454,
          "close": 0.0459,
          "volume": 364127.3,
          "close_time": 1770955199999,
          "quote_volume": 16908.07414,
          "trades": 210,
          "taker_buy_base": 200712.9,
          "taker_buy_quote": 9358.91466
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.0456,
          "high": 0.0457,
          "low": 0.0449,
          "close": 0.0452,
          "volume": 917882.8,
          "close_time": 1770969599999,
          "quote_volume": 41413.75694,
          "trades": 142,
          "taker_buy_base": 523873.5,
          "taker_buy_quote": 23535.74494
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.0454,
          "high": 0.0708,
          "low": 0.0454,
          "close": 0.0565,
          "volume": 18764345.1,
          "close_time": 1770983999999,
          "quote_volume": 1138079.88994,
          "trades": 16629,
          "taker_buy_base": 9922305.6,
          "taker_buy_quote": 600049.26549
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.0565,
          "high": 0.0697,
          "low": 0.0559,
          "close": 0.0624,
          "volume": 17813409.7,
          "close_time": 1770998399999,
          "quote_volume": 1129304.80144,
          "trades": 14170,
          "taker_buy_base": 9305899.0,
          "taker_buy_quote": 590927.6613
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.0625,
          "high": 0.0634,
          "low": 0.06,
          "close": 0.0623,
          "volume": 3741497.8,
          "close_time": 1771012799999,
          "quote_volume": 231116.77444,
          "trades": 2347,
          "taker_buy_base": 2001838.6,
          "taker_buy_quote": 123772.72261
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.0621,
          "high": 0.0643,
          "low": 0.0572,
          "close": 0.0573,
          "volume": 2602166.0,
          "close_time": 1771027199999,
          "quote_volume": 157501.62783,
          "trades": 1515,
          "taker_buy_base": 1107545.1,
          "taker_buy_quote": 66951.85193
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.0572,
          "high": 0.0615,
          "low": 0.0548,
          "close": 0.0559,
          "volume": 4119342.8,
          "close_time": 1771041599999,
          "quote_volume": 236057.01049,
          "trades": 1967,
          "taker_buy_base": 1946469.5,
          "taker_buy_quote": 112202.54096
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.056,
          "high": 0.0567,
          "low": 0.0547,
          "close": 0.0557,
          "volume": 1377192.8,
          "close_time": 1771055999999,
          "quote_volume": 76547.41982,
          "trades": 623,
          "taker_buy_base": 534533.5,
          "taker_buy_quote": 29796.68628
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.0559,
          "high": 0.0698,
          "low": 0.0559,
          "close": 0.0619,
          "volume": 12649657.2,
          "close_time": 1771070399999,
          "quote_volume": 814133.8713,
          "trades": 8763,
          "taker_buy_base": 6075549.3,
          "taker_buy_quote": 392943.65295
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.0618,
          "high": 0.0664,
          "low": 0.0602,
          "close": 0.0619,
          "volume": 4910304.3,
          "close_time": 1771084799999,
          "quote_volume": 311988.47933,
          "trades": 2449,
          "taker_buy_base": 2075167.5,
          "taker_buy_quote": 132099.84944
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 0.0618,
          "high": 0.0622,
          "low": 0.0609,
          "close": 0.0615,
          "volume": 1042356.1,
          "close_time": 1771099199999,
          "quote_volume": 64162.34363,
          "trades": 583,
          "taker_buy_base": 504936.3,
          "taker_buy_quote": 31089.02041
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 0.0614,
          "high": 0.0616,
          "low": 0.0605,
          "close": 0.0612,
          "volume": 1297599.1,
          "close_time": 1771113599999,
          "quote_volume": 79303.26272,
          "trades": 492,
          "taker_buy_base": 403442.9,
          "taker_buy_quote": 24671.3454
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.0612,
          "high": 0.0689,
          "low": 0.0598,
          "close": 0.0647,
          "volume": 8072750.5,
          "close_time": 1771127999999,
          "quote_volume": 524099.93238,
          "trades": 5111,
          "taker_buy_base": 4068100.1,
          "taker_buy_quote": 264470.31024
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 0.0645,
          "high": 0.0655,
          "low": 0.0625,
          "close": 0.0629,
          "volume": 1406055.9,
          "close_time": 1771142399999,
          "quote_volume": 89611.77542,
          "trades": 697,
          "taker_buy_base": 485703.4,
          "taker_buy_quote": 31104.26571
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 0.0628,
          "high": 0.0633,
          "low": 0.061,
          "close": 0.0626,
          "volume": 2410731.6,
          "close_time": 1771156799999,
          "quote_volume": 150668.44149,
          "trades": 1080,
          "taker_buy_base": 883437.7,
          "taker_buy_quote": 55237.20791
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 0.0627,
          "high": 0.0628,
          "low": 0.0589,
          "close": 0.0593,
          "volume": 1967274.4,
          "close_time": 1771171199999,
          "quote_volume": 117862.74027,
          "trades": 843,
          "taker_buy_base": 351294.9,
          "taker_buy_quote": 21106.95714
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 0.0593,
          "high": 0.0593,
          "low": 0.056,
          "close": 0.0563,
          "volume": 1750396.8,
          "close_time": 1771185599999,
          "quote_volume": 101056.39705,
          "trades": 610,
          "taker_buy_base": 813776.8,
          "taker_buy_quote": 47036.97606
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 0.0562,
          "high": 0.0598,
          "low": 0.0561,
          "close": 0.0592,
          "volume": 947509.1,
          "close_time": 1771199999999,
          "quote_volume": 54437.17217,
          "trades": 365,
          "taker_buy_base": 566399.4,
          "taker_buy_quote": 32552.08266
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.0587,
          "high": 0.0639,
          "low": 0.0582,
          "close": 0.0609,
          "volume": 4509247.0,
          "close_time": 1771214399999,
          "quote_volume": 275924.08112,
          "trades": 1752,
          "taker_buy_base": 2278724.3,
          "taker_buy_quote": 139623.72582
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 0.061,
          "high": 0.0612,
          "low": 0.0581,
          "close": 0.0587,
          "volume": 1386000.7,
          "close_time": 1771228799999,
          "quote_volume": 81822.22711,
          "trades": 517,
          "taker_buy_base": 263818.4,
          "taker_buy_quote": 15718.33242
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 0.0587,
          "high": 0.0602,
          "low": 0.0585,
          "close": 0.059,
          "volume": 414509.7,
          "close_time": 1771243199999,
          "quote_volume": 24635.0056,
          "trades": 281,
          "taker_buy_base": 148842.1,
          "taker_buy_quote": 8852.06402
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 0.0592,
          "high": 0.0604,
          "low": 0.0585,
          "close": 0.0587,
          "volume": 1170912.4,
          "close_time": 1771257599999,
          "quote_volume": 69680.8062,
          "trades": 493,
          "taker_buy_base": 686211.7,
          "taker_buy_quote": 40826.61222
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 0.0588,
          "high": 0.0692,
          "low": 0.0588,
          "close": 0.061,
          "volume": 9272320.7,
          "close_time": 1771271999999,
          "quote_volume": 598169.64636,
          "trades": 4509,
          "taker_buy_base": 4351360.2,
          "taker_buy_quote": 281873.25924
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 0.0608,
          "high": 0.0645,
          "low": 0.0606,
          "close": 0.0633,
          "volume": 2650095.9,
          "close_time": 1771286399999,
          "quote_volume": 165582.82946,
          "trades": 1105,
          "taker_buy_base": 1317808.9,
          "taker_buy_quote": 82570.8066
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.0632,
          "high": 0.065,
          "low": 0.0609,
          "close": 0.0611,
          "volume": 948482.1,
          "close_time": 1771300799999,
          "quote_volume": 59493.78935,
          "trades": 509,
          "taker_buy_base": 290189.1,
          "taker_buy_quote": 18199.52316
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.0611,
          "high": 0.0618,
          "low": 0.0608,
          "close": 0.0614,
          "volume": 861136.9,
          "close_time": 1771315199999,
          "quote_volume": 52930.69182,
          "trades": 326,
          "taker_buy_base": 283393.4,
          "taker_buy_quote": 17419.52754
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.0614,
          "high": 0.0614,
          "low": 0.06,
          "close": 0.0601,
          "volume": 744715.7,
          "close_time": 1771329599999,
          "quote_volume": 45076.79251,
          "trades": 344,
          "taker_buy_base": 267279.5,
          "taker_buy_quote": 16208.65735
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.0601,
          "high": 0.0608,
          "low": 0.0592,
          "close": 0.0599,
          "volume": 288368.3,
          "close_time": 1771343999999,
          "quote_volume": 17314.55239,
          "trades": 209,
          "taker_buy_base": 124596.0,
          "taker_buy_quote": 7490.19698
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.0604,
          "high": 0.061,
          "low": 0.0598,
          "close": 0.0605,
          "volume": 529590.0,
          "close_time": 1771358399999,
          "quote_volume": 31995.10182,
          "trades": 223,
          "taker_buy_base": 294956.3,
          "taker_buy_quote": 17782.72931
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.0606,
          "high": 0.0606,
          "low": 0.0601,
          "close": 0.0602,
          "volume": 487928.5,
          "close_time": 1771372799999,
          "quote_volume": 29432.3142,
          "trades": 164,
          "taker_buy_base": 211917.8,
          "taker_buy_quote": 12792.86053
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.06,
          "high": 0.06,
          "low": 0.0583,
          "close": 0.0588,
          "volume": 1420967.7,
          "close_time": 1771387199999,
          "quote_volume": 83899.3644,
          "trades": 442,
          "taker_buy_base": 663879.5,
          "taker_buy_quote": 39142.41506
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.0589,
          "high": 0.0589,
          "low": 0.0581,
          "close": 0.0583,
          "volume": 1083717.6,
          "close_time": 1771401599999,
          "quote_volume": 63322.73852,
          "trades": 297,
          "taker_buy_base": 526414.3,
          "taker_buy_quote": 30766.62019
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.0583,
          "high": 0.0599,
          "low": 0.0582,
          "close": 0.0589,
          "volume": 809214.2,
          "close_time": 1771415999999,
          "quote_volume": 47843.20181,
          "trades": 535,
          "taker_buy_base": 387025.7,
          "taker_buy_quote": 22883.77827
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.0589,
          "high": 0.059,
          "low": 0.0572,
          "close": 0.0577,
          "volume": 1013100.8,
          "close_time": 1771430399999,
          "quote_volume": 58678.03908,
          "trades": 419,
          "taker_buy_base": 320588.2,
          "taker_buy_quote": 18591.03915
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.0576,
          "high": 0.0577,
          "low": 0.0561,
          "close": 0.0566,
          "volume": 932535.1,
          "close_time": 1771444799999,
          "quote_volume": 52694.1407,
          "trades": 394,
          "taker_buy_base": 399415.9,
          "taker_buy_quote": 22515.16179
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.0565,
          "high": 0.0565,
          "low": 0.0556,
          "close": 0.0556,
          "volume": 496514.4,
          "close_time": 1771459199999,
          "quote_volume": 27838.11167,
          "trades": 212,
          "taker_buy_base": 156754.9,
          "taker_buy_quote": 8781.63731
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.0556,
          "high": 0.0604,
          "low": 0.0554,
          "close": 0.0576,
          "volume": 3911147.9,
          "close_time": 1771473599999,
          "quote_volume": 226980.12591,
          "trades": 1175,
          "taker_buy_base": 1886542.6,
          "taker_buy_quote": 109290.97463
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.0575,
          "high": 0.065,
          "low": 0.0574,
          "close": 0.061,
          "volume": 4860342.8,
          "close_time": 1771487999999,
          "quote_volume": 302953.77415,
          "trades": 1450,
          "taker_buy_base": 2403503.5,
          "taker_buy_quote": 150296.04145
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.061,
          "high": 0.0714,
          "low": 0.0591,
          "close": 0.0672,
          "volume": 18564880.1,
          "close_time": 1771502399999,
          "quote_volume": 1228719.17075,
          "trades": 6055,
          "taker_buy_base": 8151129.3,
          "taker_buy_quote": 538507.23734
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.0672,
          "high": 0.0709,
          "low": 0.062,
          "close": 0.0635,
          "volume": 9562962.1,
          "close_time": 1771516799999,
          "quote_volume": 642506.46792,
          "trades": 4978,
          "taker_buy_base": 4829007.0,
          "taker_buy_quote": 324452.90455
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.0636,
          "high": 0.0664,
          "low": 0.0624,
          "close": 0.064,
          "volume": 3696265.6,
          "close_time": 1771531199999,
          "quote_volume": 238862.98447,
          "trades": 1973,
          "taker_buy_base": 1575699.9,
          "taker_buy_quote": 101800.28304
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.0641,
          "high": 0.074,
          "low": 0.0641,
          "close": 0.0702,
          "volume": 8075392.0,
          "close_time": 1771545599999,
          "quote_volume": 559769.9883,
          "trades": 4109,
          "taker_buy_base": 4300220.9,
          "taker_buy_quote": 299230.35437
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.0701,
          "high": 0.0755,
          "low": 0.0662,
          "close": 0.07,
          "volume": 8825066.5,
          "close_time": 1771559999999,
          "quote_volume": 620444.61293,
          "trades": 5185,
          "taker_buy_base": 4173941.0,
          "taker_buy_quote": 293871.97565
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.07,
          "high": 0.0756,
          "low": 0.069,
          "close": 0.07,
          "volume": 9856369.4,
          "close_time": 1771574399999,
          "quote_volume": 705804.40566,
          "trades": 5448,
          "taker_buy_base": 5793398.8,
          "taker_buy_quote": 413361.24735
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.0701,
          "high": 0.0717,
          "low": 0.0671,
          "close": 0.068,
          "volume": 3208619.7,
          "close_time": 1771588799999,
          "quote_volume": 221215.94179,
          "trades": 1805,
          "taker_buy_base": 1552494.1,
          "taker_buy_quote": 106935.89966
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.0682,
          "high": 0.0704,
          "low": 0.0659,
          "close": 0.0677,
          "volume": 2681181.4,
          "close_time": 1771603199999,
          "quote_volume": 181390.1945,
          "trades": 1715,
          "taker_buy_base": 1085863.1,
          "taker_buy_quote": 73554.83013
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.0679,
          "high": 0.0715,
          "low": 0.0677,
          "close": 0.0679,
          "volume": 1891349.2,
          "close_time": 1771617599999,
          "quote_volume": 131955.24181,
          "trades": 1189,
          "taker_buy_base": 762832.2,
          "taker_buy_quote": 53134.21957
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.0678,
          "high": 0.0685,
          "low": 0.0665,
          "close": 0.0677,
          "volume": 548788.1,
          "close_time": 1771631999999,
          "quote_volume": 37081.40124,
          "trades": 480,
          "taker_buy_base": 234131.7,
          "taker_buy_quote": 15820.81514
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.0679,
          "high": 0.0679,
          "low": 0.0655,
          "close": 0.0662,
          "volume": 591291.9,
          "close_time": 1771646399999,
          "quote_volume": 39091.43943,
          "trades": 297,
          "taker_buy_base": 85990.1,
          "taker_buy_quote": 5707.78234
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 0.0659,
          "high": 0.0663,
          "low": 0.0647,
          "close": 0.065,
          "volume": 311931.6,
          "close_time": 1771660799999,
          "quote_volume": 20369.1733,
          "trades": 221,
          "taker_buy_base": 78053.6,
          "taker_buy_quote": 5115.83338
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 0.0654,
          "high": 0.0656,
          "low": 0.064,
          "close": 0.0648,
          "volume": 385186.8,
          "close_time": 1771675199999,
          "quote_volume": 24969.93376,
          "trades": 323,
          "taker_buy_base": 149264.7,
          "taker_buy_quote": 9680.57375
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 0.0648,
          "high": 0.0655,
          "low": 0.0637,
          "close": 0.0638,
          "volume": 180661.0,
          "close_time": 1771689599999,
          "quote_volume": 11673.80869,
          "trades": 165,
          "taker_buy_base": 35416.1,
          "taker_buy_quote": 2294.41588
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 0.0638,
          "high": 0.0646,
          "low": 0.0634,
          "close": 0.064,
          "volume": 253188.2,
          "close_time": 1771703999999,
          "quote_volume": 16224.30651,
          "trades": 195,
          "taker_buy_base": 67313.3,
          "taker_buy_quote": 4320.82424
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 0.064,
          "high": 0.068,
          "low": 0.064,
          "close": 0.0653,
          "volume": 866700.8,
          "close_time": 1771718399999,
          "quote_volume": 57520.70924,
          "trades": 665,
          "taker_buy_base": 324591.0,
          "taker_buy_quote": 21522.79016
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.0653,
          "high": 0.0732,
          "low": 0.064,
          "close": 0.0719,
          "volume": 3629133.0,
          "close_time": 1771732799999,
          "quote_volume": 251535.73073,
          "trades": 2556,
          "taker_buy_base": 1794755.3,
          "taker_buy_quote": 124817.77759
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.0719,
          "high": 0.072,
          "low": 0.0677,
          "close": 0.0701,
          "volume": 986844.4,
          "close_time": 1771747199999,
          "quote_volume": 68719.6669,
          "trades": 810,
          "taker_buy_base": 401823.3,
          "taker_buy_quote": 27948.98927
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.07,
          "high": 0.0706,
          "low": 0.067,
          "close": 0.0694,
          "volume": 1756502.6,
          "close_time": 1771761599999,
          "quote_volume": 120929.54544,
          "trades": 1058,
          "taker_buy_base": 690138.9,
          "taker_buy_quote": 47751.62123
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.0694,
          "high": 0.0715,
          "low": 0.0678,
          "close": 0.0686,
          "volume": 2097131.9,
          "close_time": 1771775999999,
          "quote_volume": 145967.58865,
          "trades": 1504,
          "taker_buy_base": 955445.8,
          "taker_buy_quote": 66565.74658
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.0688,
          "high": 0.0702,
          "low": 0.0676,
          "close": 0.0682,
          "volume": 1817023.3,
          "close_time": 1771790399999,
          "quote_volume": 124623.14198,
          "trades": 705,
          "taker_buy_base": 411585.2,
          "taker_buy_quote": 28276.1293
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.0682,
          "high": 0.0705,
          "low": 0.0666,
          "close": 0.0703,
          "volume": 1416204.9,
          "close_time": 1771804799999,
          "quote_volume": 97663.19836,
          "trades": 882,
          "taker_buy_base": 708612.4,
          "taker_buy_quote": 49120.67978
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.0706,
          "high": 0.0706,
          "low": 0.0647,
          "close": 0.0671,
          "volume": 1564929.3,
          "close_time": 1771819199999,
          "quote_volume": 104690.84393,
          "trades": 946,
          "taker_buy_base": 666835.9,
          "taker_buy_quote": 44277.04193
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.0671,
          "high": 0.0694,
          "low": 0.0668,
          "close": 0.0686,
          "volume": 712843.5,
          "close_time": 1771833599999,
          "quote_volume": 48691.00036,
          "trades": 507,
          "taker_buy_base": 292703.5,
          "taker_buy_quote": 20007.90143
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.0683,
          "high": 0.069,
          "low": 0.0655,
          "close": 0.0674,
          "volume": 1202903.4,
          "close_time": 1771847999999,
          "quote_volume": 81486.93003,
          "trades": 527,
          "taker_buy_base": 466754.1,
          "taker_buy_quote": 31586.6534
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.0674,
          "high": 0.0685,
          "low": 0.0662,
          "close": 0.067,
          "volume": 386310.5,
          "close_time": 1771862399999,
          "quote_volume": 25802.34747,
          "trades": 304,
          "taker_buy_base": 182915.3,
          "taker_buy_quote": 12237.96592
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.067,
          "high": 0.0679,
          "low": 0.0637,
          "close": 0.064,
          "volume": 321579.2,
          "close_time": 1771876799999,
          "quote_volume": 21145.47656,
          "trades": 393,
          "taker_buy_base": 92577.7,
          "taker_buy_quote": 6055.32859
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.0639,
          "high": 0.0655,
          "low": 0.0639,
          "close": 0.0654,
          "volume": 179494.0,
          "close_time": 1771891199999,
          "quote_volume": 11607.41995,
          "trades": 248,
          "taker_buy_base": 67309.5,
          "taker_buy_quote": 4364.75324
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.0655,
          "high": 0.0676,
          "low": 0.063,
          "close": 0.0633,
          "volume": 385731.3,
          "close_time": 1771905599999,
          "quote_volume": 25143.95103,
          "trades": 768,
          "taker_buy_base": 87039.6,
          "taker_buy_quote": 5696.62423
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.0634,
          "high": 0.0638,
          "low": 0.0601,
          "close": 0.0609,
          "volume": 1269464.0,
          "close_time": 1771919999999,
          "quote_volume": 78114.69254,
          "trades": 882,
          "taker_buy_base": 420108.0,
          "taker_buy_quote": 25925.67976
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.061,
          "high": 0.0631,
          "low": 0.0599,
          "close": 0.0614,
          "volume": 515220.9,
          "close_time": 1771934399999,
          "quote_volume": 31557.70768,
          "trades": 575,
          "taker_buy_base": 182926.8,
          "taker_buy_quote": 11234.30445
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.0612,
          "high": 0.0627,
          "low": 0.0601,
          "close": 0.062,
          "volume": 713840.7,
          "close_time": 1771948799999,
          "quote_volume": 43514.22167,
          "trades": 616,
          "taker_buy_base": 305201.4,
          "taker_buy_quote": 18603.77557
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.0621,
          "high": 0.0645,
          "low": 0.0618,
          "close": 0.0622,
          "volume": 476091.2,
          "close_time": 1771963199999,
          "quote_volume": 30009.82512,
          "trades": 498,
          "taker_buy_base": 182725.4,
          "taker_buy_quote": 11515.57503
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.0618,
          "high": 0.0633,
          "low": 0.0617,
          "close": 0.0625,
          "volume": 266650.9,
          "close_time": 1771977599999,
          "quote_volume": 16682.53318,
          "trades": 379,
          "taker_buy_base": 119112.5,
          "taker_buy_quote": 7465.38011
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.063,
          "high": 0.065,
          "low": 0.062,
          "close": 0.0638,
          "volume": 291306.5,
          "close_time": 1771991999999,
          "quote_volume": 18597.65147,
          "trades": 507,
          "taker_buy_base": 154294.1,
          "taker_buy_quote": 9882.9149
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.0639,
          "high": 0.0655,
          "low": 0.0626,
          "close": 0.0631,
          "volume": 617740.4,
          "close_time": 1772006399999,
          "quote_volume": 39226.74013,
          "trades": 527,
          "taker_buy_base": 288601.3,
          "taker_buy_quote": 18368.85109
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 0.0631,
          "high": 0.071,
          "low": 0.0625,
          "close": 0.0665,
          "volume": 2536267.7,
          "close_time": 1772020799999,
          "quote_volume": 170979.96503,
          "trades": 1791,
          "taker_buy_base": 1459970.0,
          "taker_buy_quote": 98962.74498
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 0.0668,
          "high": 0.0685,
          "low": 0.066,
          "close": 0.0672,
          "volume": 957403.8,
          "close_time": 1772035199999,
          "quote_volume": 64318.42694,
          "trades": 1037,
          "taker_buy_base": 483639.8,
          "taker_buy_quote": 32466.56457
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 0.0672,
          "high": 0.0676,
          "low": 0.0658,
          "close": 0.067,
          "volume": 457217.4,
          "close_time": 1772049599999,
          "quote_volume": 30372.31706,
          "trades": 538,
          "taker_buy_base": 242609.8,
          "taker_buy_quote": 16156.50161
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 0.0667,
          "high": 0.0683,
          "low": 0.065,
          "close": 0.067,
          "volume": 1414335.2,
          "close_time": 1772063999999,
          "quote_volume": 94051.12591,
          "trades": 761,
          "taker_buy_base": 519652.3,
          "taker_buy_quote": 34331.21742
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.0671,
          "high": 0.0692,
          "low": 0.0662,
          "close": 0.067,
          "volume": 479360.8,
          "close_time": 1772078399999,
          "quote_volume": 32457.95759,
          "trades": 487,
          "taker_buy_base": 249123.3,
          "taker_buy_quote": 16867.45522
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 0.067,
          "high": 0.069,
          "low": 0.0656,
          "close": 0.067,
          "volume": 1010010.9,
          "close_time": 1772092799999,
          "quote_volume": 67959.83178,
          "trades": 730,
          "taker_buy_base": 351684.2,
          "taker_buy_quote": 23693.25041
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 0.0672,
          "high": 0.0687,
          "low": 0.0658,
          "close": 0.0664,
          "volume": 728807.0,
          "close_time": 1772107199999,
          "quote_volume": 48693.72429,
          "trades": 582,
          "taker_buy_base": 311863.3,
          "taker_buy_quote": 20865.28704
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 0.066,
          "high": 0.0666,
          "low": 0.0634,
          "close": 0.0639,
          "volume": 552431.1,
          "close_time": 1772121599999,
          "quote_volume": 35887.36033,
          "trades": 461,
          "taker_buy_base": 125239.0,
          "taker_buy_quote": 8166.06905
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 0.0643,
          "high": 0.0645,
          "low": 0.0619,
          "close": 0.0642,
          "volume": 844365.9,
          "close_time": 1772135999999,
          "quote_volume": 53062.54079,
          "trades": 663,
          "taker_buy_base": 348540.8,
          "taker_buy_quote": 21906.31936
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.0642,
          "high": 0.0649,
          "low": 0.0629,
          "close": 0.0637,
          "volume": 247979.3,
          "close_time": 1772150399999,
          "quote_volume": 15845.83926,
          "trades": 282,
          "taker_buy_base": 59122.4,
          "taker_buy_quote": 3786.45794
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.0637,
          "high": 0.0668,
          "low": 0.0606,
          "close": 0.0639,
          "volume": 2234963.8,
          "close_time": 1772164799999,
          "quote_volume": 142341.06128,
          "trades": 2078,
          "taker_buy_base": 866611.8,
          "taker_buy_quote": 55251.30963
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.0639,
          "high": 0.0666,
          "low": 0.0637,
          "close": 0.0642,
          "volume": 319104.1,
          "close_time": 1772179199999,
          "quote_volume": 20678.44817,
          "trades": 614,
          "taker_buy_base": 132948.9,
          "taker_buy_quote": 8608.45964
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 0.0637,
          "high": 0.0656,
          "low": 0.0629,
          "close": 0.0642,
          "volume": 532762.4,
          "close_time": 1772193599999,
          "quote_volume": 34011.00504,
          "trades": 503,
          "taker_buy_base": 169410.6,
          "taker_buy_quote": 10829.39033
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.0646,
          "high": 0.067,
          "low": 0.0631,
          "close": 0.0645,
          "volume": 2187161.2,
          "close_time": 1772207999999,
          "quote_volume": 140991.9985,
          "trades": 1657,
          "taker_buy_base": 1035352.2,
          "taker_buy_quote": 66886.11201
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 0.0649,
          "high": 0.0656,
          "low": 0.0628,
          "close": 0.0633,
          "volume": 835576.0,
          "close_time": 1772222399999,
          "quote_volume": 53645.1892,
          "trades": 530,
          "taker_buy_base": 325337.2,
          "taker_buy_quote": 20829.71334
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.0633,
          "high": 0.067,
          "low": 0.0626,
          "close": 0.0647,
          "volume": 1504170.7,
          "close_time": 1772236799999,
          "quote_volume": 97737.13974,
          "trades": 1068,
          "taker_buy_base": 817517.4,
          "taker_buy_quote": 53043.26738
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.0646,
          "high": 0.0703,
          "low": 0.0639,
          "close": 0.0679,
          "volume": 3692447.5,
          "close_time": 1772251199999,
          "quote_volume": 251232.89241,
          "trades": 2006,
          "taker_buy_base": 1943002.8,
          "taker_buy_quote": 132520.48426
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 0.0677,
          "high": 0.0697,
          "low": 0.0621,
          "close": 0.0635,
          "volume": 1337253.1,
          "close_time": 1772265599999,
          "quote_volume": 86906.79513,
          "trades": 753,
          "taker_buy_base": 445724.2,
          "taker_buy_quote": 28998.47603
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 0.0638,
          "high": 0.0688,
          "low": 0.0625,
          "close": 0.0664,
          "volume": 1278655.9,
          "close_time": 1772279999999,
          "quote_volume": 83838.28406,
          "trades": 991,
          "taker_buy_base": 577186.2,
          "taker_buy_quote": 37821.95052
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 0.0666,
          "high": 0.0763,
          "low": 0.0651,
          "close": 0.0676,
          "volume": 6448649.2,
          "close_time": 1772294399999,
          "quote_volume": 456465.76276,
          "trades": 3154,
          "taker_buy_base": 3274136.3,
          "taker_buy_quote": 232004.94706
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 0.0681,
          "high": 0.0704,
          "low": 0.0668,
          "close": 0.0673,
          "volume": 1876216.4,
          "close_time": 1772308799999,
          "quote_volume": 128026.77404,
          "trades": 1108,
          "taker_buy_base": 678993.0,
          "taker_buy_quote": 46380.5273
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 0.0673,
          "high": 0.0734,
          "low": 0.0671,
          "close": 0.0687,
          "volume": 2936132.3,
          "close_time": 1772323199999,
          "quote_volume": 204553.55041,
          "trades": 1547,
          "taker_buy_base": 1106905.0,
          "taker_buy_quote": 77345.40859
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.0687,
          "high": 0.0744,
          "low": 0.0684,
          "close": 0.0706,
          "volume": 1597481.0,
          "close_time": 1772337599999,
          "quote_volume": 114360.56683,
          "trades": 1359,
          "taker_buy_base": 882969.4,
          "taker_buy_quote": 63325.78618
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 0.0706,
          "high": 0.0733,
          "low": 0.0692,
          "close": 0.0708,
          "volume": 1280350.1,
          "close_time": 1772351999999,
          "quote_volume": 90699.42886,
          "trades": 603,
          "taker_buy_base": 547983.1,
          "taker_buy_quote": 38886.66902
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 0.0707,
          "high": 0.0713,
          "low": 0.0695,
          "close": 0.0705,
          "volume": 650599.1,
          "close_time": 1772366399999,
          "quote_volume": 45870.97349,
          "trades": 613,
          "taker_buy_base": 286251.8,
          "taker_buy_quote": 20224.85168
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 0.0709,
          "high": 0.0719,
          "low": 0.0701,
          "close": 0.0706,
          "volume": 518001.0,
          "close_time": 1772380799999,
          "quote_volume": 36687.55115,
          "trades": 560,
          "taker_buy_base": 147630.3,
          "taker_buy_quote": 10487.11803
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 0.0704,
          "high": 0.0712,
          "low": 0.068,
          "close": 0.069,
          "volume": 1121463.6,
          "close_time": 1772395199999,
          "quote_volume": 77493.11526,
          "trades": 724,
          "taker_buy_base": 359224.9,
          "taker_buy_quote": 24700.43135
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 0.0686,
          "high": 0.0734,
          "low": 0.0679,
          "close": 0.0695,
          "volume": 1343839.8,
          "close_time": 1772409599999,
          "quote_volume": 95701.17842,
          "trades": 1514,
          "taker_buy_base": 581931.7,
          "taker_buy_quote": 41488.62771
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.0695,
          "high": 0.0721,
          "low": 0.0661,
          "close": 0.0674,
          "volume": 1310370.3,
          "close_time": 1772420399999,
          "quote_volume": 90726.20613,
          "trades": 1260,
          "taker_buy_base": 558865.2,
          "taker_buy_quote": 38860.19188
        }
      ]
    },
    "1d": {
      "count": 466,
      "start_date": "2024-11-22T00:00:00",
      "end_date": "2026-03-02T00:00:00",
      "klines": [
        {
          "timestamp": 1732233600000,
          "datetime": "2024-11-22T00:00:00",
          "open": 3.7213,
          "high": 7.8999,
          "low": 3.0902,
          "close": 3.86,
          "volume": 50092.0,
          "close_time": 1732319999999,
          "quote_volume": 190249.6643,
          "trades": 1087,
          "taker_buy_base": 19834.0,
          "taker_buy_quote": 76473.3317
        },
        {
          "timestamp": 1732320000000,
          "datetime": "2024-11-23T00:00:00",
          "open": 3.8652,
          "high": 4.001,
          "low": 3.5635,
          "close": 3.6623,
          "volume": 79258.0,
          "close_time": 1732406399999,
          "quote_volume": 302689.7238,
          "trades": 1243,
          "taker_buy_base": 33142.0,
          "taker_buy_quote": 126718.5061
        },
        {
          "timestamp": 1732406400000,
          "datetime": "2024-11-24T00:00:00",
          "open": 3.6623,
          "high": 3.8762,
          "low": 3.25,
          "close": 3.6426,
          "volume": 23298.0,
          "close_time": 1732492799999,
          "quote_volume": 85600.527,
          "trades": 530,
          "taker_buy_base": 13643.0,
          "taker_buy_quote": 50371.2655
        },
        {
          "timestamp": 1732492800000,
          "datetime": "2024-11-25T00:00:00",
          "open": 3.6355,
          "high": 3.715,
          "low": 3.3674,
          "close": 3.5166,
          "volume": 30256.0,
          "close_time": 1732579199999,
          "quote_volume": 107810.9901,
          "trades": 463,
          "taker_buy_base": 11885.0,
          "taker_buy_quote": 42539.6941
        },
        {
          "timestamp": 1732579200000,
          "datetime": "2024-11-26T00:00:00",
          "open": 3.4825,
          "high": 3.8655,
          "low": 3.4428,
          "close": 3.5965,
          "volume": 38959.0,
          "close_time": 1732665599999,
          "quote_volume": 141133.8073,
          "trades": 1005,
          "taker_buy_base": 19354.0,
          "taker_buy_quote": 70267.9607
        },
        {
          "timestamp": 1732665600000,
          "datetime": "2024-11-27T00:00:00",
          "open": 3.6479,
          "high": 3.7516,
          "low": 3.487,
          "close": 3.506,
          "volume": 35487.0,
          "close_time": 1732751999999,
          "quote_volume": 127647.4373,
          "trades": 828,
          "taker_buy_base": 18929.0,
          "taker_buy_quote": 68113.5233
        },
        {
          "timestamp": 1732752000000,
          "datetime": "2024-11-28T00:00:00",
          "open": 3.5,
          "high": 3.7034,
          "low": 3.08,
          "close": 3.479,
          "volume": 69314.0,
          "close_time": 1732838399999,
          "quote_volume": 247246.8754,
          "trades": 2428,
          "taker_buy_base": 11781.0,
          "taker_buy_quote": 41395.4814
        },
        {
          "timestamp": 1732838400000,
          "datetime": "2024-11-29T00:00:00",
          "open": 3.4837,
          "high": 3.6929,
          "low": 3.4444,
          "close": 3.4614,
          "volume": 30368.0,
          "close_time": 1732924799999,
          "quote_volume": 107229.2332,
          "trades": 812,
          "taker_buy_base": 11599.0,
          "taker_buy_quote": 41071.7842
        },
        {
          "timestamp": 1732924800000,
          "datetime": "2024-11-30T00:00:00",
          "open": 3.4628,
          "high": 3.85,
          "low": 3.405,
          "close": 3.5574,
          "volume": 227373.0,
          "close_time": 1733011199999,
          "quote_volume": 829322.1224,
          "trades": 7231,
          "taker_buy_base": 134763.0,
          "taker_buy_quote": 494531.7678
        },
        {
          "timestamp": 1733011200000,
          "datetime": "2024-12-01T00:00:00",
          "open": 3.5524,
          "high": 3.6032,
          "low": 3.4613,
          "close": 3.5177,
          "volume": 96942.0,
          "close_time": 1733097599999,
          "quote_volume": 341527.7825,
          "trades": 3296,
          "taker_buy_base": 40057.0,
          "taker_buy_quote": 141640.9701
        },
        {
          "timestamp": 1733097600000,
          "datetime": "2024-12-02T00:00:00",
          "open": 3.5542,
          "high": 3.7366,
          "low": 3.2531,
          "close": 3.5988,
          "volume": 110354.0,
          "close_time": 1733183999999,
          "quote_volume": 393580.4508,
          "trades": 1931,
          "taker_buy_base": 58210.0,
          "taker_buy_quote": 208712.5767
        },
        {
          "timestamp": 1733184000000,
          "datetime": "2024-12-03T00:00:00",
          "open": 3.586,
          "high": 4.18,
          "low": 3.484,
          "close": 3.9127,
          "volume": 254825.0,
          "close_time": 1733270399999,
          "quote_volume": 972580.2925,
          "trades": 3704,
          "taker_buy_base": 128014.0,
          "taker_buy_quote": 490218.9206
        },
        {
          "timestamp": 1733270400000,
          "datetime": "2024-12-04T00:00:00",
          "open": 3.9206,
          "high": 4.0344,
          "low": 3.7211,
          "close": 3.8228,
          "volume": 150657.0,
          "close_time": 1733356799999,
          "quote_volume": 580738.763,
          "trades": 1909,
          "taker_buy_base": 67000.0,
          "taker_buy_quote": 258902.6719
        },
        {
          "timestamp": 1733356800000,
          "datetime": "2024-12-05T00:00:00",
          "open": 3.8453,
          "high": 4.2493,
          "low": 3.7463,
          "close": 3.8888,
          "volume": 154413.0,
          "close_time": 1733443199999,
          "quote_volume": 614028.9733,
          "trades": 1925,
          "taker_buy_base": 67702.0,
          "taker_buy_quote": 268774.6751
        },
        {
          "timestamp": 1733443200000,
          "datetime": "2024-12-06T00:00:00",
          "open": 3.9074,
          "high": 4.1996,
          "low": 3.887,
          "close": 3.9623,
          "volume": 199608.0,
          "close_time": 1733529599999,
          "quote_volume": 805170.8095,
          "trades": 3593,
          "taker_buy_base": 92088.0,
          "taker_buy_quote": 372340.2985
        },
        {
          "timestamp": 1733529600000,
          "datetime": "2024-12-07T00:00:00",
          "open": 3.9676,
          "high": 3.9912,
          "low": 3.8362,
          "close": 3.9897,
          "volume": 253933.0,
          "close_time": 1733615999999,
          "quote_volume": 993750.9262,
          "trades": 5762,
          "taker_buy_base": 130500.0,
          "taker_buy_quote": 511261.6235
        },
        {
          "timestamp": 1733616000000,
          "datetime": "2024-12-08T00:00:00",
          "open": 3.9895,
          "high": 4.2069,
          "low": 3.9,
          "close": 4.1844,
          "volume": 282412.0,
          "close_time": 1733702399999,
          "quote_volume": 1147509.8346,
          "trades": 4213,
          "taker_buy_base": 149324.0,
          "taker_buy_quote": 607031.8458
        },
        {
          "timestamp": 1733702400000,
          "datetime": "2024-12-09T00:00:00",
          "open": 4.1835,
          "high": 4.2954,
          "low": 2.98,
          "close": 3.5734,
          "volume": 415789.0,
          "close_time": 1733788799999,
          "quote_volume": 1604769.3066,
          "trades": 6238,
          "taker_buy_base": 189597.0,
          "taker_buy_quote": 735831.5864
        },
        {
          "timestamp": 1733788800000,
          "datetime": "2024-12-10T00:00:00",
          "open": 3.5647,
          "high": 4.1487,
          "low": 3.4147,
          "close": 4.0192,
          "volume": 261420.0,
          "close_time": 1733875199999,
          "quote_volume": 1025726.8918,
          "trades": 3803,
          "taker_buy_base": 129286.0,
          "taker_buy_quote": 506759.7934
        },
        {
          "timestamp": 1733875200000,
          "datetime": "2024-12-11T00:00:00",
          "open": 4.0127,
          "high": 4.6345,
          "low": 3.8734,
          "close": 4.2677,
          "volume": 286318.0,
          "close_time": 1733961599999,
          "quote_volume": 1232704.8897,
          "trades": 5345,
          "taker_buy_base": 148996.0,
          "taker_buy_quote": 640455.2808
        },
        {
          "timestamp": 1733961600000,
          "datetime": "2024-12-12T00:00:00",
          "open": 4.2683,
          "high": 4.3292,
          "low": 4.0042,
          "close": 4.0255,
          "volume": 168576.0,
          "close_time": 1734047999999,
          "quote_volume": 699227.3887,
          "trades": 5625,
          "taker_buy_base": 93526.0,
          "taker_buy_quote": 387360.3059
        },
        {
          "timestamp": 1734048000000,
          "datetime": "2024-12-13T00:00:00",
          "open": 4.0255,
          "high": 4.0918,
          "low": 3.84,
          "close": 3.8941,
          "volume": 65566.0,
          "close_time": 1734134399999,
          "quote_volume": 257368.4455,
          "trades": 1737,
          "taker_buy_base": 26287.0,
          "taker_buy_quote": 103319.0887
        },
        {
          "timestamp": 1734134400000,
          "datetime": "2024-12-14T00:00:00",
          "open": 3.8927,
          "high": 4.0479,
          "low": 3.82,
          "close": 3.8821,
          "volume": 68282.0,
          "close_time": 1734220799999,
          "quote_volume": 267823.7649,
          "trades": 1104,
          "taker_buy_base": 34751.0,
          "taker_buy_quote": 136651.1097
        },
        {
          "timestamp": 1734220800000,
          "datetime": "2024-12-15T00:00:00",
          "open": 3.8909,
          "high": 3.9751,
          "low": 3.762,
          "close": 3.8713,
          "volume": 61226.0,
          "close_time": 1734307199999,
          "quote_volume": 235999.1538,
          "trades": 1039,
          "taker_buy_base": 32463.0,
          "taker_buy_quote": 125332.7301
        },
        {
          "timestamp": 1734307200000,
          "datetime": "2024-12-16T00:00:00",
          "open": 3.8778,
          "high": 4.1,
          "low": 3.8773,
          "close": 3.9391,
          "volume": 140486.0,
          "close_time": 1734393599999,
          "quote_volume": 562425.9271,
          "trades": 2486,
          "taker_buy_base": 71907.0,
          "taker_buy_quote": 288250.9308
        },
        {
          "timestamp": 1734393600000,
          "datetime": "2024-12-17T00:00:00",
          "open": 3.9506,
          "high": 4.1408,
          "low": 3.7981,
          "close": 4.0042,
          "volume": 198848.0,
          "close_time": 1734479999999,
          "quote_volume": 794606.4133,
          "trades": 3616,
          "taker_buy_base": 101946.0,
          "taker_buy_quote": 407869.2736
        },
        {
          "timestamp": 1734480000000,
          "datetime": "2024-12-18T00:00:00",
          "open": 4.0142,
          "high": 4.1241,
          "low": 3.9058,
          "close": 3.9213,
          "volume": 162358.0,
          "close_time": 1734566399999,
          "quote_volume": 655671.8922,
          "trades": 4023,
          "taker_buy_base": 77757.0,
          "taker_buy_quote": 314244.2446
        },
        {
          "timestamp": 1734566400000,
          "datetime": "2024-12-19T00:00:00",
          "open": 3.9219,
          "high": 4.199,
          "low": 3.646,
          "close": 3.9786,
          "volume": 361183.0,
          "close_time": 1734652799999,
          "quote_volume": 1443730.5439,
          "trades": 5374,
          "taker_buy_base": 179353.0,
          "taker_buy_quote": 718508.1559
        },
        {
          "timestamp": 1734652800000,
          "datetime": "2024-12-20T00:00:00",
          "open": 3.9744,
          "high": 4.0722,
          "low": 3.4155,
          "close": 3.8426,
          "volume": 436985.0,
          "close_time": 1734739199999,
          "quote_volume": 1638585.4629,
          "trades": 6587,
          "taker_buy_base": 211785.0,
          "taker_buy_quote": 795673.6424
        },
        {
          "timestamp": 1734739200000,
          "datetime": "2024-12-21T00:00:00",
          "open": 3.8362,
          "high": 3.986,
          "low": 3.6033,
          "close": 3.6811,
          "volume": 185150.0,
          "close_time": 1734825599999,
          "quote_volume": 708171.7427,
          "trades": 2962,
          "taker_buy_base": 94254.0,
          "taker_buy_quote": 360454.9701
        },
        {
          "timestamp": 1734825600000,
          "datetime": "2024-12-22T00:00:00",
          "open": 3.6926,
          "high": 3.8013,
          "low": 3.5131,
          "close": 3.7031,
          "volume": 137351.0,
          "close_time": 1734911999999,
          "quote_volume": 501044.3091,
          "trades": 1977,
          "taker_buy_base": 70042.0,
          "taker_buy_quote": 255365.6804
        },
        {
          "timestamp": 1734912000000,
          "datetime": "2024-12-23T00:00:00",
          "open": 3.6703,
          "high": 3.8367,
          "low": 3.45,
          "close": 3.7708,
          "volume": 207434.0,
          "close_time": 1734998399999,
          "quote_volume": 767497.6953,
          "trades": 3448,
          "taker_buy_base": 107004.0,
          "taker_buy_quote": 397162.8706
        },
        {
          "timestamp": 1734998400000,
          "datetime": "2024-12-24T00:00:00",
          "open": 3.772,
          "high": 3.8125,
          "low": 3.6932,
          "close": 3.8037,
          "volume": 120449.0,
          "close_time": 1735084799999,
          "quote_volume": 454813.3377,
          "trades": 2680,
          "taker_buy_base": 67334.0,
          "taker_buy_quote": 254232.2969
        },
        {
          "timestamp": 1735084800000,
          "datetime": "2024-12-25T00:00:00",
          "open": 3.8065,
          "high": 3.936,
          "low": 3.7067,
          "close": 3.7965,
          "volume": 123700.0,
          "close_time": 1735171199999,
          "quote_volume": 470082.4479,
          "trades": 2900,
          "taker_buy_base": 64774.0,
          "taker_buy_quote": 246032.8431
        },
        {
          "timestamp": 1735171200000,
          "datetime": "2024-12-26T00:00:00",
          "open": 3.7973,
          "high": 3.7995,
          "low": 3.5974,
          "close": 3.6435,
          "volume": 101560.0,
          "close_time": 1735257599999,
          "quote_volume": 371791.2342,
          "trades": 2125,
          "taker_buy_base": 53090.0,
          "taker_buy_quote": 194530.9702
        },
        {
          "timestamp": 1735257600000,
          "datetime": "2024-12-27T00:00:00",
          "open": 3.6522,
          "high": 3.7729,
          "low": 3.5716,
          "close": 3.6762,
          "volume": 80754.0,
          "close_time": 1735343999999,
          "quote_volume": 296600.6787,
          "trades": 1650,
          "taker_buy_base": 39086.0,
          "taker_buy_quote": 143773.1499
        },
        {
          "timestamp": 1735344000000,
          "datetime": "2024-12-28T00:00:00",
          "open": 3.6787,
          "high": 3.7848,
          "low": 3.6532,
          "close": 3.683,
          "volume": 117636.0,
          "close_time": 1735430399999,
          "quote_volume": 437343.7632,
          "trades": 2385,
          "taker_buy_base": 62309.0,
          "taker_buy_quote": 231746.5473
        },
        {
          "timestamp": 1735430400000,
          "datetime": "2024-12-29T00:00:00",
          "open": 3.6863,
          "high": 3.8326,
          "low": 3.6119,
          "close": 3.6575,
          "volume": 261904.0,
          "close_time": 1735516799999,
          "quote_volume": 974918.1819,
          "trades": 3628,
          "taker_buy_base": 134702.0,
          "taker_buy_quote": 501595.6562
        },
        {
          "timestamp": 1735516800000,
          "datetime": "2024-12-30T00:00:00",
          "open": 3.6461,
          "high": 3.709,
          "low": 3.3921,
          "close": 3.447,
          "volume": 342101.0,
          "close_time": 1735603199999,
          "quote_volume": 1221374.4836,
          "trades": 4777,
          "taker_buy_base": 167105.0,
          "taker_buy_quote": 597493.5945
        },
        {
          "timestamp": 1735603200000,
          "datetime": "2024-12-31T00:00:00",
          "open": 3.4475,
          "high": 3.9359,
          "low": 3.4475,
          "close": 3.8242,
          "volume": 645379.0,
          "close_time": 1735689599999,
          "quote_volume": 2420405.2008,
          "trades": 11270,
          "taker_buy_base": 339036.0,
          "taker_buy_quote": 1269490.7301
        },
        {
          "timestamp": 1735689600000,
          "datetime": "2025-01-01T00:00:00",
          "open": 3.8242,
          "high": 3.882,
          "low": 3.7485,
          "close": 3.7722,
          "volume": 198281.0,
          "close_time": 1735775999999,
          "quote_volume": 756895.1361,
          "trades": 4232,
          "taker_buy_base": 103275.0,
          "taker_buy_quote": 394012.0313
        },
        {
          "timestamp": 1735776000000,
          "datetime": "2025-01-02T00:00:00",
          "open": 3.77,
          "high": 3.9528,
          "low": 3.75,
          "close": 3.8813,
          "volume": 185498.0,
          "close_time": 1735862399999,
          "quote_volume": 713637.5005,
          "trades": 6193,
          "taker_buy_base": 74917.0,
          "taker_buy_quote": 288857.3494
        },
        {
          "timestamp": 1735862400000,
          "datetime": "2025-01-03T00:00:00",
          "open": 3.8837,
          "high": 3.9964,
          "low": 3.7738,
          "close": 3.9377,
          "volume": 203290.0,
          "close_time": 1735948799999,
          "quote_volume": 784564.0689,
          "trades": 5475,
          "taker_buy_base": 85541.0,
          "taker_buy_quote": 332191.6907
        },
        {
          "timestamp": 1735948800000,
          "datetime": "2025-01-04T00:00:00",
          "open": 3.9334,
          "high": 4.016,
          "low": 3.8142,
          "close": 3.9724,
          "volume": 113089.0,
          "close_time": 1736035199999,
          "quote_volume": 445145.2754,
          "trades": 3101,
          "taker_buy_base": 60224.0,
          "taker_buy_quote": 237411.9093
        },
        {
          "timestamp": 1736035200000,
          "datetime": "2025-01-05T00:00:00",
          "open": 3.9719,
          "high": 4.0172,
          "low": 3.8553,
          "close": 3.9203,
          "volume": 109803.0,
          "close_time": 1736121599999,
          "quote_volume": 433978.7298,
          "trades": 3487,
          "taker_buy_base": 57415.0,
          "taker_buy_quote": 227001.8714
        },
        {
          "timestamp": 1736121600000,
          "datetime": "2025-01-06T00:00:00",
          "open": 3.9122,
          "high": 4.0997,
          "low": 3.8821,
          "close": 4.0997,
          "volume": 112106.0,
          "close_time": 1736207999999,
          "quote_volume": 447139.2145,
          "trades": 3444,
          "taker_buy_base": 55845.0,
          "taker_buy_quote": 223131.2154
        },
        {
          "timestamp": 1736208000000,
          "datetime": "2025-01-07T00:00:00",
          "open": 4.0987,
          "high": 4.0992,
          "low": 3.8001,
          "close": 3.8528,
          "volume": 176275.0,
          "close_time": 1736294399999,
          "quote_volume": 687530.972,
          "trades": 5148,
          "taker_buy_base": 85950.0,
          "taker_buy_quote": 335168.6253
        },
        {
          "timestamp": 1736294400000,
          "datetime": "2025-01-08T00:00:00",
          "open": 3.8351,
          "high": 4.0481,
          "low": 3.7959,
          "close": 4.0303,
          "volume": 249625.0,
          "close_time": 1736380799999,
          "quote_volume": 972184.5126,
          "trades": 7305,
          "taker_buy_base": 113588.0,
          "taker_buy_quote": 443599.0134
        },
        {
          "timestamp": 1736380800000,
          "datetime": "2025-01-09T00:00:00",
          "open": 4.0042,
          "high": 4.027,
          "low": 3.6822,
          "close": 3.8361,
          "volume": 280953.0,
          "close_time": 1736467199999,
          "quote_volume": 1090144.9792,
          "trades": 8843,
          "taker_buy_base": 150151.0,
          "taker_buy_quote": 584320.4348
        },
        {
          "timestamp": 1736467200000,
          "datetime": "2025-01-10T00:00:00",
          "open": 3.841,
          "high": 4.1516,
          "low": 3.8407,
          "close": 3.9896,
          "volume": 295379.0,
          "close_time": 1736553599999,
          "quote_volume": 1187942.3862,
          "trades": 8503,
          "taker_buy_base": 143631.0,
          "taker_buy_quote": 577934.3141
        },
        {
          "timestamp": 1736553600000,
          "datetime": "2025-01-11T00:00:00",
          "open": 4.0,
          "high": 4.04,
          "low": 3.8531,
          "close": 3.8899,
          "volume": 103327.0,
          "close_time": 1736639999999,
          "quote_volume": 404929.8198,
          "trades": 3722,
          "taker_buy_base": 49265.0,
          "taker_buy_quote": 193040.868
        },
        {
          "timestamp": 1736640000000,
          "datetime": "2025-01-12T00:00:00",
          "open": 3.8942,
          "high": 3.9999,
          "low": 3.7459,
          "close": 3.7694,
          "volume": 168325.0,
          "close_time": 1736726399999,
          "quote_volume": 643293.7467,
          "trades": 5625,
          "taker_buy_base": 70447.0,
          "taker_buy_quote": 270097.227
        },
        {
          "timestamp": 1736726400000,
          "datetime": "2025-01-13T00:00:00",
          "open": 3.7684,
          "high": 3.8372,
          "low": 3.564,
          "close": 3.8343,
          "volume": 266173.0,
          "close_time": 1736812799999,
          "quote_volume": 989343.4815,
          "trades": 9662,
          "taker_buy_base": 157770.0,
          "taker_buy_quote": 586865.6729
        },
        {
          "timestamp": 1736812800000,
          "datetime": "2025-01-14T00:00:00",
          "open": 3.8091,
          "high": 3.8325,
          "low": 3.6595,
          "close": 3.6868,
          "volume": 137200.0,
          "close_time": 1736899199999,
          "quote_volume": 509819.6425,
          "trades": 6461,
          "taker_buy_base": 58753.0,
          "taker_buy_quote": 218452.4589
        },
        {
          "timestamp": 1736899200000,
          "datetime": "2025-01-15T00:00:00",
          "open": 3.6861,
          "high": 3.9263,
          "low": 3.6635,
          "close": 3.8904,
          "volume": 152757.0,
          "close_time": 1736985599999,
          "quote_volume": 579937.2914,
          "trades": 6052,
          "taker_buy_base": 67580.0,
          "taker_buy_quote": 256401.1765
        },
        {
          "timestamp": 1736985600000,
          "datetime": "2025-01-16T00:00:00",
          "open": 3.8937,
          "high": 3.9876,
          "low": 3.7904,
          "close": 3.8395,
          "volume": 171463.0,
          "close_time": 1737071999999,
          "quote_volume": 668207.6845,
          "trades": 5754,
          "taker_buy_base": 95371.0,
          "taker_buy_quote": 371736.2532
        },
        {
          "timestamp": 1737072000000,
          "datetime": "2025-01-17T00:00:00",
          "open": 3.8281,
          "high": 3.9742,
          "low": 3.7805,
          "close": 3.82,
          "volume": 139402.0,
          "close_time": 1737158399999,
          "quote_volume": 536501.6956,
          "trades": 5723,
          "taker_buy_base": 63270.0,
          "taker_buy_quote": 243922.9767
        },
        {
          "timestamp": 1737158400000,
          "datetime": "2025-01-18T00:00:00",
          "open": 3.821,
          "high": 3.8756,
          "low": 3.6548,
          "close": 3.7757,
          "volume": 159840.0,
          "close_time": 1737244799999,
          "quote_volume": 601098.6137,
          "trades": 6353,
          "taker_buy_base": 76109.0,
          "taker_buy_quote": 286257.5993
        },
        {
          "timestamp": 1737244800000,
          "datetime": "2025-01-19T00:00:00",
          "open": 3.7806,
          "high": 3.9,
          "low": 3.4,
          "close": 3.5896,
          "volume": 223309.0,
          "close_time": 1737331199999,
          "quote_volume": 843655.0827,
          "trades": 7869,
          "taker_buy_base": 115072.0,
          "taker_buy_quote": 434494.4733
        },
        {
          "timestamp": 1737331200000,
          "datetime": "2025-01-20T00:00:00",
          "open": 3.5877,
          "high": 3.8812,
          "low": 3.494,
          "close": 3.6044,
          "volume": 208926.0,
          "close_time": 1737417599999,
          "quote_volume": 779313.017,
          "trades": 9259,
          "taker_buy_base": 100331.0,
          "taker_buy_quote": 373870.3352
        },
        {
          "timestamp": 1737417600000,
          "datetime": "2025-01-21T00:00:00",
          "open": 3.6023,
          "high": 3.739,
          "low": 3.4594,
          "close": 3.6605,
          "volume": 97828.0,
          "close_time": 1737503999999,
          "quote_volume": 349368.5517,
          "trades": 4411,
          "taker_buy_base": 46519.0,
          "taker_buy_quote": 166053.3897
        },
        {
          "timestamp": 1737504000000,
          "datetime": "2025-01-22T00:00:00",
          "open": 3.6677,
          "high": 3.75,
          "low": 3.1147,
          "close": 3.6953,
          "volume": 145873.0,
          "close_time": 1737590399999,
          "quote_volume": 519585.1992,
          "trades": 5241,
          "taker_buy_base": 56246.0,
          "taker_buy_quote": 201041.5887
        },
        {
          "timestamp": 1737590400000,
          "datetime": "2025-01-23T00:00:00",
          "open": 3.6959,
          "high": 3.7226,
          "low": 3.5328,
          "close": 3.6624,
          "volume": 116248.0,
          "close_time": 1737676799999,
          "quote_volume": 421506.0096,
          "trades": 6395,
          "taker_buy_base": 54239.0,
          "taker_buy_quote": 196451.9302
        },
        {
          "timestamp": 1737676800000,
          "datetime": "2025-01-24T00:00:00",
          "open": 3.6658,
          "high": 3.7375,
          "low": 3.4788,
          "close": 3.5118,
          "volume": 109694.0,
          "close_time": 1737763199999,
          "quote_volume": 394678.9605,
          "trades": 3784,
          "taker_buy_base": 55701.0,
          "taker_buy_quote": 200836.8951
        },
        {
          "timestamp": 1737763200000,
          "datetime": "2025-01-25T00:00:00",
          "open": 3.5093,
          "high": 4.0647,
          "low": 3.1736,
          "close": 4.0625,
          "volume": 234179.0,
          "close_time": 1737849599999,
          "quote_volume": 848890.0762,
          "trades": 10119,
          "taker_buy_base": 128670.0,
          "taker_buy_quote": 470311.1875
        },
        {
          "timestamp": 1737849600000,
          "datetime": "2025-01-26T00:00:00",
          "open": 4.0562,
          "high": 5.1,
          "low": 4.0327,
          "close": 4.7118,
          "volume": 901886.0,
          "close_time": 1737935999999,
          "quote_volume": 4191258.0282,
          "trades": 30592,
          "taker_buy_base": 481981.0,
          "taker_buy_quote": 2237117.2487
        },
        {
          "timestamp": 1737936000000,
          "datetime": "2025-01-27T00:00:00",
          "open": 4.714,
          "high": 4.927,
          "low": 4.4426,
          "close": 4.6665,
          "volume": 480165.0,
          "close_time": 1738022399999,
          "quote_volume": 2233755.7779,
          "trades": 21086,
          "taker_buy_base": 251015.0,
          "taker_buy_quote": 1169261.9867
        },
        {
          "timestamp": 1738022400000,
          "datetime": "2025-01-28T00:00:00",
          "open": 4.6857,
          "high": 4.7983,
          "low": 4.3651,
          "close": 4.5056,
          "volume": 145212.0,
          "close_time": 1738108799999,
          "quote_volume": 664449.5343,
          "trades": 7413,
          "taker_buy_base": 69305.0,
          "taker_buy_quote": 317933.5516
        },
        {
          "timestamp": 1738108800000,
          "datetime": "2025-01-29T00:00:00",
          "open": 4.503,
          "high": 4.7235,
          "low": 4.4259,
          "close": 4.65,
          "volume": 136380.0,
          "close_time": 1738195199999,
          "quote_volume": 622187.6949,
          "trades": 6272,
          "taker_buy_base": 61594.0,
          "taker_buy_quote": 281179.0025
        },
        {
          "timestamp": 1738195200000,
          "datetime": "2025-01-30T00:00:00",
          "open": 4.6613,
          "high": 5.953,
          "low": 4.6424,
          "close": 5.6276,
          "volume": 545024.0,
          "close_time": 1738281599999,
          "quote_volume": 2966430.2578,
          "trades": 24342,
          "taker_buy_base": 314012.0,
          "taker_buy_quote": 1712070.4643
        },
        {
          "timestamp": 1738281600000,
          "datetime": "2025-01-31T00:00:00",
          "open": 5.6276,
          "high": 5.6746,
          "low": 5.17,
          "close": 5.3249,
          "volume": 301629.0,
          "close_time": 1738367999999,
          "quote_volume": 1638999.1089,
          "trades": 14914,
          "taker_buy_base": 137607.0,
          "taker_buy_quote": 747699.504
        },
        {
          "timestamp": 1738368000000,
          "datetime": "2025-02-01T00:00:00",
          "open": 5.319,
          "high": 5.4942,
          "low": 5.2001,
          "close": 5.2042,
          "volume": 194204.0,
          "close_time": 1738454399999,
          "quote_volume": 1036206.8337,
          "trades": 11867,
          "taker_buy_base": 80040.0,
          "taker_buy_quote": 426992.3501
        },
        {
          "timestamp": 1738454400000,
          "datetime": "2025-02-02T00:00:00",
          "open": 5.2055,
          "high": 5.3172,
          "low": 4.8147,
          "close": 4.9443,
          "volume": 197474.0,
          "close_time": 1738540799999,
          "quote_volume": 995698.0669,
          "trades": 6694,
          "taker_buy_base": 120669.0,
          "taker_buy_quote": 608296.0916
        },
        {
          "timestamp": 1738540800000,
          "datetime": "2025-02-03T00:00:00",
          "open": 4.9471,
          "high": 6.279,
          "low": 4.3,
          "close": 6.071,
          "volume": 617908.0,
          "close_time": 1738627199999,
          "quote_volume": 3325846.6724,
          "trades": 23655,
          "taker_buy_base": 345564.0,
          "taker_buy_quote": 1863529.8411
        },
        {
          "timestamp": 1738627200000,
          "datetime": "2025-02-04T00:00:00",
          "open": 6.0773,
          "high": 6.25,
          "low": 5.654,
          "close": 5.8046,
          "volume": 295919.0,
          "close_time": 1738713599999,
          "quote_volume": 1755509.0277,
          "trades": 13762,
          "taker_buy_base": 123328.0,
          "taker_buy_quote": 732151.6817
        },
        {
          "timestamp": 1738713600000,
          "datetime": "2025-02-05T00:00:00",
          "open": 5.798,
          "high": 6.0152,
          "low": 5.6367,
          "close": 5.7887,
          "volume": 133404.0,
          "close_time": 1738799999999,
          "quote_volume": 777313.724,
          "trades": 6543,
          "taker_buy_base": 61801.0,
          "taker_buy_quote": 360695.5676
        },
        {
          "timestamp": 1738800000000,
          "datetime": "2025-02-06T00:00:00",
          "open": 5.789,
          "high": 5.98,
          "low": 5.5355,
          "close": 5.8563,
          "volume": 312295.0,
          "close_time": 1738886399999,
          "quote_volume": 1810709.0841,
          "trades": 12816,
          "taker_buy_base": 159455.0,
          "taker_buy_quote": 924340.4435
        },
        {
          "timestamp": 1738886400000,
          "datetime": "2025-02-07T00:00:00",
          "open": 5.8521,
          "high": 6.4816,
          "low": 5.6976,
          "close": 6.0128,
          "volume": 403893.0,
          "close_time": 1738972799999,
          "quote_volume": 2476619.7939,
          "trades": 16209,
          "taker_buy_base": 213958.0,
          "taker_buy_quote": 1312391.6021
        },
        {
          "timestamp": 1738972800000,
          "datetime": "2025-02-08T00:00:00",
          "open": 6.0056,
          "high": 6.0367,
          "low": 5.7967,
          "close": 5.8619,
          "volume": 104305.0,
          "close_time": 1739059199999,
          "quote_volume": 613476.8894,
          "trades": 5546,
          "taker_buy_base": 43369.0,
          "taker_buy_quote": 255235.8429
        },
        {
          "timestamp": 1739059200000,
          "datetime": "2025-02-09T00:00:00",
          "open": 5.859,
          "high": 6.2374,
          "low": 5.7,
          "close": 6.1578,
          "volume": 191958.0,
          "close_time": 1739145599999,
          "quote_volume": 1144202.9252,
          "trades": 9645,
          "taker_buy_base": 93560.0,
          "taker_buy_quote": 558798.0083
        },
        {
          "timestamp": 1739145600000,
          "datetime": "2025-02-10T00:00:00",
          "open": 6.1498,
          "high": 6.2979,
          "low": 6.0193,
          "close": 6.0821,
          "volume": 206275.0,
          "close_time": 1739231999999,
          "quote_volume": 1267969.5442,
          "trades": 11936,
          "taker_buy_base": 109186.0,
          "taker_buy_quote": 671763.2513
        },
        {
          "timestamp": 1739232000000,
          "datetime": "2025-02-11T00:00:00",
          "open": 6.0713,
          "high": 6.1332,
          "low": 5.801,
          "close": 5.8018,
          "volume": 173980.0,
          "close_time": 1739318399999,
          "quote_volume": 1038077.3086,
          "trades": 12072,
          "taker_buy_base": 91280.0,
          "taker_buy_quote": 545213.8069
        },
        {
          "timestamp": 1739318400000,
          "datetime": "2025-02-12T00:00:00",
          "open": 5.8011,
          "high": 5.9812,
          "low": 5.5981,
          "close": 5.7977,
          "volume": 184774.0,
          "close_time": 1739404799999,
          "quote_volume": 1072187.4857,
          "trades": 18638,
          "taker_buy_base": 92844.0,
          "taker_buy_quote": 539117.8983
        },
        {
          "timestamp": 1739404800000,
          "datetime": "2025-02-13T00:00:00",
          "open": 5.8033,
          "high": 5.9823,
          "low": 5.272,
          "close": 5.8469,
          "volume": 278056.0,
          "close_time": 1739491199999,
          "quote_volume": 1565055.2494,
          "trades": 23825,
          "taker_buy_base": 141702.0,
          "taker_buy_quote": 796206.0356
        },
        {
          "timestamp": 1739491200000,
          "datetime": "2025-02-14T00:00:00",
          "open": 5.8504,
          "high": 7.4874,
          "low": 5.407,
          "close": 7.0496,
          "volume": 508198.0,
          "close_time": 1739577599999,
          "quote_volume": 3291894.449,
          "trades": 37894,
          "taker_buy_base": 270570.0,
          "taker_buy_quote": 1758733.3077
        },
        {
          "timestamp": 1739577600000,
          "datetime": "2025-02-15T00:00:00",
          "open": 7.0503,
          "high": 8.0056,
          "low": 6.8923,
          "close": 7.5681,
          "volume": 736266.0,
          "close_time": 1739663999999,
          "quote_volume": 5573181.8496,
          "trades": 39762,
          "taker_buy_base": 384599.0,
          "taker_buy_quote": 2917952.8464
        },
        {
          "timestamp": 1739664000000,
          "datetime": "2025-02-16T00:00:00",
          "open": 7.5743,
          "high": 7.7759,
          "low": 7.2565,
          "close": 7.432,
          "volume": 214827.0,
          "close_time": 1739750399999,
          "quote_volume": 1616728.8003,
          "trades": 9256,
          "taker_buy_base": 106469.0,
          "taker_buy_quote": 803476.3115
        },
        {
          "timestamp": 1739750400000,
          "datetime": "2025-02-17T00:00:00",
          "open": 7.4224,
          "high": 7.6,
          "low": 7.2111,
          "close": 7.218,
          "volume": 122393.0,
          "close_time": 1739836799999,
          "quote_volume": 904303.86,
          "trades": 5505,
          "taker_buy_base": 49492.0,
          "taker_buy_quote": 366347.2393
        },
        {
          "timestamp": 1739836800000,
          "datetime": "2025-02-18T00:00:00",
          "open": 7.2398,
          "high": 7.6753,
          "low": 7.0954,
          "close": 7.5982,
          "volume": 223375.0,
          "close_time": 1739923199999,
          "quote_volume": 1646909.7918,
          "trades": 10704,
          "taker_buy_base": 118601.0,
          "taker_buy_quote": 876554.0312
        },
        {
          "timestamp": 1739923200000,
          "datetime": "2025-02-19T00:00:00",
          "open": 7.6085,
          "high": 7.8105,
          "low": 7.4485,
          "close": 7.6134,
          "volume": 166036.0,
          "close_time": 1740009599999,
          "quote_volume": 1261580.722,
          "trades": 9748,
          "taker_buy_base": 76298.0,
          "taker_buy_quote": 579392.0912
        },
        {
          "timestamp": 1740009600000,
          "datetime": "2025-02-20T00:00:00",
          "open": 7.612,
          "high": 8.4512,
          "low": 7.259,
          "close": 8.0331,
          "volume": 239824.0,
          "close_time": 1740095999999,
          "quote_volume": 1859799.9927,
          "trades": 12834,
          "taker_buy_base": 121005.0,
          "taker_buy_quote": 941403.7641
        },
        {
          "timestamp": 1740096000000,
          "datetime": "2025-02-21T00:00:00",
          "open": 8.0322,
          "high": 8.08,
          "low": 7.407,
          "close": 7.5612,
          "volume": 116328.0,
          "close_time": 1740182399999,
          "quote_volume": 885851.0515,
          "trades": 6511,
          "taker_buy_base": 53546.0,
          "taker_buy_quote": 407822.083
        },
        {
          "timestamp": 1740182400000,
          "datetime": "2025-02-22T00:00:00",
          "open": 7.545,
          "high": 8.2649,
          "low": 7.4302,
          "close": 8.2466,
          "volume": 107529.0,
          "close_time": 1740268799999,
          "quote_volume": 837345.1214,
          "trades": 5453,
          "taker_buy_base": 56749.0,
          "taker_buy_quote": 442811.1397
        },
        {
          "timestamp": 1740268800000,
          "datetime": "2025-02-23T00:00:00",
          "open": 8.2316,
          "high": 9.16,
          "low": 8.1787,
          "close": 8.4984,
          "volume": 374160.0,
          "close_time": 1740355199999,
          "quote_volume": 3223696.336,
          "trades": 15527,
          "taker_buy_base": 190792.0,
          "taker_buy_quote": 1646139.6713
        },
        {
          "timestamp": 1740355200000,
          "datetime": "2025-02-24T00:00:00",
          "open": 8.4956,
          "high": 8.6773,
          "low": 7.9,
          "close": 8.0306,
          "volume": 192074.0,
          "close_time": 1740441599999,
          "quote_volume": 1582884.549,
          "trades": 9912,
          "taker_buy_base": 86330.0,
          "taker_buy_quote": 712317.687
        },
        {
          "timestamp": 1740441600000,
          "datetime": "2025-02-25T00:00:00",
          "open": 8.0245,
          "high": 8.4926,
          "low": 7.2,
          "close": 7.7399,
          "volume": 268856.0,
          "close_time": 1740527999999,
          "quote_volume": 2097973.7922,
          "trades": 11725,
          "taker_buy_base": 139702.0,
          "taker_buy_quote": 1094190.1876
        },
        {
          "timestamp": 1740528000000,
          "datetime": "2025-02-26T00:00:00",
          "open": 7.736,
          "high": 7.84,
          "low": 7.0329,
          "close": 7.1008,
          "volume": 315057.0,
          "close_time": 1740614399999,
          "quote_volume": 2330866.4254,
          "trades": 17610,
          "taker_buy_base": 199349.0,
          "taker_buy_quote": 1471963.3026
        },
        {
          "timestamp": 1740614400000,
          "datetime": "2025-02-27T00:00:00",
          "open": 7.089,
          "high": 7.7313,
          "low": 6.96,
          "close": 7.3967,
          "volume": 314467.0,
          "close_time": 1740700799999,
          "quote_volume": 2337252.0418,
          "trades": 19076,
          "taker_buy_base": 149281.0,
          "taker_buy_quote": 1109523.4879
        },
        {
          "timestamp": 1740700800000,
          "datetime": "2025-02-28T00:00:00",
          "open": 7.4218,
          "high": 7.7092,
          "low": 7.0688,
          "close": 7.5345,
          "volume": 193990.0,
          "close_time": 1740787199999,
          "quote_volume": 1434314.5777,
          "trades": 11693,
          "taker_buy_base": 97229.0,
          "taker_buy_quote": 721516.7517
        },
        {
          "timestamp": 1740787200000,
          "datetime": "2025-03-01T00:00:00",
          "open": 7.5345,
          "high": 7.6852,
          "low": 7.382,
          "close": 7.5913,
          "volume": 65866.0,
          "close_time": 1740873599999,
          "quote_volume": 497015.4995,
          "trades": 3024,
          "taker_buy_base": 34194.0,
          "taker_buy_quote": 258170.7001
        },
        {
          "timestamp": 1740873600000,
          "datetime": "2025-03-02T00:00:00",
          "open": 7.5957,
          "high": 8.2276,
          "low": 7.3525,
          "close": 7.6429,
          "volume": 211133.0,
          "close_time": 1740959999999,
          "quote_volume": 1657459.8663,
          "trades": 8553,
          "taker_buy_base": 87368.0,
          "taker_buy_quote": 683436.0493
        },
        {
          "timestamp": 1740960000000,
          "datetime": "2025-03-03T00:00:00",
          "open": 7.646,
          "high": 7.947,
          "low": 7.01,
          "close": 7.1551,
          "volume": 111653.0,
          "close_time": 1741046399999,
          "quote_volume": 821845.7168,
          "trades": 4621,
          "taker_buy_base": 50767.0,
          "taker_buy_quote": 374231.3781
        },
        {
          "timestamp": 1741046400000,
          "datetime": "2025-03-04T00:00:00",
          "open": 7.1547,
          "high": 7.3011,
          "low": 6.574,
          "close": 7.186,
          "volume": 182915.0,
          "close_time": 1741132799999,
          "quote_volume": 1274498.4532,
          "trades": 7543,
          "taker_buy_base": 98450.0,
          "taker_buy_quote": 688526.5253
        },
        {
          "timestamp": 1741132800000,
          "datetime": "2025-03-05T00:00:00",
          "open": 7.1734,
          "high": 7.3349,
          "low": 6.8434,
          "close": 7.1001,
          "volume": 174350.0,
          "close_time": 1741219199999,
          "quote_volume": 1237529.9388,
          "trades": 14957,
          "taker_buy_base": 80349.0,
          "taker_buy_quote": 570290.4129
        },
        {
          "timestamp": 1741219200000,
          "datetime": "2025-03-06T00:00:00",
          "open": 7.0968,
          "high": 7.406,
          "low": 6.8182,
          "close": 6.8306,
          "volume": 148334.0,
          "close_time": 1741305599999,
          "quote_volume": 1051530.6852,
          "trades": 21337,
          "taker_buy_base": 74864.0,
          "taker_buy_quote": 531255.7446
        },
        {
          "timestamp": 1741305600000,
          "datetime": "2025-03-07T00:00:00",
          "open": 6.8289,
          "high": 6.8498,
          "low": 6.4346,
          "close": 6.5698,
          "volume": 173360.0,
          "close_time": 1741391999999,
          "quote_volume": 1150024.9359,
          "trades": 24138,
          "taker_buy_base": 86641.0,
          "taker_buy_quote": 575325.2949
        },
        {
          "timestamp": 1741392000000,
          "datetime": "2025-03-08T00:00:00",
          "open": 6.5726,
          "high": 6.7729,
          "low": 6.4648,
          "close": 6.5333,
          "volume": 81333.0,
          "close_time": 1741478399999,
          "quote_volume": 540096.0608,
          "trades": 9011,
          "taker_buy_base": 47082.0,
          "taker_buy_quote": 313112.3969
        },
        {
          "timestamp": 1741478400000,
          "datetime": "2025-03-09T00:00:00",
          "open": 6.5351,
          "high": 6.7453,
          "low": 5.9829,
          "close": 6.1737,
          "volume": 240146.0,
          "close_time": 1741564799999,
          "quote_volume": 1506460.7527,
          "trades": 13576,
          "taker_buy_base": 129582.0,
          "taker_buy_quote": 812043.7336
        },
        {
          "timestamp": 1741564800000,
          "datetime": "2025-03-10T00:00:00",
          "open": 6.1781,
          "high": 6.3863,
          "low": 5.856,
          "close": 6.2868,
          "volume": 261303.0,
          "close_time": 1741651199999,
          "quote_volume": 1613645.8367,
          "trades": 12497,
          "taker_buy_base": 143302.0,
          "taker_buy_quote": 885766.3675
        },
        {
          "timestamp": 1741651200000,
          "datetime": "2025-03-11T00:00:00",
          "open": 6.2825,
          "high": 6.465,
          "low": 6.1601,
          "close": 6.3107,
          "volume": 201283.0,
          "close_time": 1741737599999,
          "quote_volume": 1268265.2011,
          "trades": 10929,
          "taker_buy_base": 100898.0,
          "taker_buy_quote": 636196.4825
        },
        {
          "timestamp": 1741737600000,
          "datetime": "2025-03-12T00:00:00",
          "open": 6.3143,
          "high": 6.6487,
          "low": 6.2361,
          "close": 6.5257,
          "volume": 146490.0,
          "close_time": 1741823999999,
          "quote_volume": 939891.3467,
          "trades": 8766,
          "taker_buy_base": 64765.0,
          "taker_buy_quote": 415203.2306
        },
        {
          "timestamp": 1741824000000,
          "datetime": "2025-03-13T00:00:00",
          "open": 6.4959,
          "high": 6.5543,
          "low": 6.2815,
          "close": 6.3078,
          "volume": 55918.0,
          "close_time": 1741910399999,
          "quote_volume": 359428.0639,
          "trades": 4529,
          "taker_buy_base": 28770.0,
          "taker_buy_quote": 185117.2931
        },
        {
          "timestamp": 1741910400000,
          "datetime": "2025-03-14T00:00:00",
          "open": 6.2988,
          "high": 6.3553,
          "low": 6.1504,
          "close": 6.2569,
          "volume": 64693.0,
          "close_time": 1741996799999,
          "quote_volume": 404292.5622,
          "trades": 4953,
          "taker_buy_base": 30687.0,
          "taker_buy_quote": 191870.6405
        },
        {
          "timestamp": 1741996800000,
          "datetime": "2025-03-15T00:00:00",
          "open": 6.2569,
          "high": 6.6491,
          "low": 6.2461,
          "close": 6.6224,
          "volume": 99646.0,
          "close_time": 1742083199999,
          "quote_volume": 649690.4835,
          "trades": 11004,
          "taker_buy_base": 41314.0,
          "taker_buy_quote": 269610.2534
        },
        {
          "timestamp": 1742083200000,
          "datetime": "2025-03-16T00:00:00",
          "open": 6.6174,
          "high": 6.8606,
          "low": 6.5176,
          "close": 6.757,
          "volume": 111165.0,
          "close_time": 1742169599999,
          "quote_volume": 745334.5628,
          "trades": 7755,
          "taker_buy_base": 55211.0,
          "taker_buy_quote": 370860.4984
        },
        {
          "timestamp": 1742169600000,
          "datetime": "2025-03-17T00:00:00",
          "open": 6.7558,
          "high": 7.068,
          "low": 6.74,
          "close": 6.9979,
          "volume": 119808.0,
          "close_time": 1742255999999,
          "quote_volume": 828947.6994,
          "trades": 8482,
          "taker_buy_base": 55695.0,
          "taker_buy_quote": 384508.1097
        },
        {
          "timestamp": 1742256000000,
          "datetime": "2025-03-18T00:00:00",
          "open": 6.9994,
          "high": 7.1053,
          "low": 6.795,
          "close": 7.0325,
          "volume": 126933.0,
          "close_time": 1742342399999,
          "quote_volume": 881319.8261,
          "trades": 10394,
          "taker_buy_base": 58700.0,
          "taker_buy_quote": 407578.3483
        },
        {
          "timestamp": 1742342400000,
          "datetime": "2025-03-19T00:00:00",
          "open": 7.0281,
          "high": 7.0902,
          "low": 6.7089,
          "close": 6.9125,
          "volume": 141633.0,
          "close_time": 1742428799999,
          "quote_volume": 973295.9304,
          "trades": 16062,
          "taker_buy_base": 70657.0,
          "taker_buy_quote": 485660.9368
        },
        {
          "timestamp": 1742428800000,
          "datetime": "2025-03-20T00:00:00",
          "open": 6.9107,
          "high": 7.07,
          "low": 6.561,
          "close": 6.6088,
          "volume": 138910.0,
          "close_time": 1742515199999,
          "quote_volume": 945523.1507,
          "trades": 19436,
          "taker_buy_base": 62908.0,
          "taker_buy_quote": 429007.0269
        },
        {
          "timestamp": 1742515200000,
          "datetime": "2025-03-21T00:00:00",
          "open": 6.6095,
          "high": 6.6621,
          "low": 6.1806,
          "close": 6.1868,
          "volume": 97534.0,
          "close_time": 1742601599999,
          "quote_volume": 622015.3194,
          "trades": 15665,
          "taker_buy_base": 52128.0,
          "taker_buy_quote": 332567.4285
        },
        {
          "timestamp": 1742601600000,
          "datetime": "2025-03-22T00:00:00",
          "open": 6.1886,
          "high": 6.4611,
          "low": 6.125,
          "close": 6.2785,
          "volume": 65346.0,
          "close_time": 1742687999999,
          "quote_volume": 413173.2733,
          "trades": 12666,
          "taker_buy_base": 27652.0,
          "taker_buy_quote": 174543.8441
        },
        {
          "timestamp": 1742688000000,
          "datetime": "2025-03-23T00:00:00",
          "open": 6.2776,
          "high": 6.8466,
          "low": 6.2419,
          "close": 6.4478,
          "volume": 139455.0,
          "close_time": 1742774399999,
          "quote_volume": 916158.7113,
          "trades": 16114,
          "taker_buy_base": 69169.0,
          "taker_buy_quote": 455599.3003
        },
        {
          "timestamp": 1742774400000,
          "datetime": "2025-03-24T00:00:00",
          "open": 6.444,
          "high": 7.0152,
          "low": 6.325,
          "close": 6.8499,
          "volume": 154743.0,
          "close_time": 1742860799999,
          "quote_volume": 1030062.9185,
          "trades": 18132,
          "taker_buy_base": 74117.0,
          "taker_buy_quote": 495006.9005
        },
        {
          "timestamp": 1742860800000,
          "datetime": "2025-03-25T00:00:00",
          "open": 6.852,
          "high": 6.8694,
          "low": 6.6222,
          "close": 6.8352,
          "volume": 112197.0,
          "close_time": 1742947199999,
          "quote_volume": 759107.7232,
          "trades": 10930,
          "taker_buy_base": 59261.0,
          "taker_buy_quote": 400973.0151
        },
        {
          "timestamp": 1742947200000,
          "datetime": "2025-03-26T00:00:00",
          "open": 6.8355,
          "high": 6.8626,
          "low": 6.4347,
          "close": 6.5347,
          "volume": 192178.0,
          "close_time": 1743033599999,
          "quote_volume": 1282177.1319,
          "trades": 12422,
          "taker_buy_base": 79430.0,
          "taker_buy_quote": 529152.6368
        },
        {
          "timestamp": 1743033600000,
          "datetime": "2025-03-27T00:00:00",
          "open": 6.5373,
          "high": 6.6808,
          "low": 6.4481,
          "close": 6.486,
          "volume": 109455.0,
          "close_time": 1743119999999,
          "quote_volume": 720002.4269,
          "trades": 9164,
          "taker_buy_base": 50226.0,
          "taker_buy_quote": 330614.945
        },
        {
          "timestamp": 1743120000000,
          "datetime": "2025-03-28T00:00:00",
          "open": 6.4857,
          "high": 6.4998,
          "low": 6.2168,
          "close": 6.3108,
          "volume": 107130.0,
          "close_time": 1743206399999,
          "quote_volume": 679818.0914,
          "trades": 9169,
          "taker_buy_base": 48961.0,
          "taker_buy_quote": 310338.6663
        },
        {
          "timestamp": 1743206400000,
          "datetime": "2025-03-29T00:00:00",
          "open": 6.3108,
          "high": 6.339,
          "low": 6.1533,
          "close": 6.2,
          "volume": 86247.0,
          "close_time": 1743292799999,
          "quote_volume": 538914.8405,
          "trades": 9831,
          "taker_buy_base": 36614.0,
          "taker_buy_quote": 228704.0216
        },
        {
          "timestamp": 1743292800000,
          "datetime": "2025-03-30T00:00:00",
          "open": 6.2072,
          "high": 6.4076,
          "low": 6.1623,
          "close": 6.2546,
          "volume": 105509.0,
          "close_time": 1743379199999,
          "quote_volume": 664818.7761,
          "trades": 7932,
          "taker_buy_base": 47941.0,
          "taker_buy_quote": 302341.7049
        },
        {
          "timestamp": 1743379200000,
          "datetime": "2025-03-31T00:00:00",
          "open": 6.2551,
          "high": 6.3516,
          "low": 6.1065,
          "close": 6.215,
          "volume": 125411.0,
          "close_time": 1743465599999,
          "quote_volume": 781817.194,
          "trades": 8490,
          "taker_buy_base": 56889.0,
          "taker_buy_quote": 354699.8352
        },
        {
          "timestamp": 1743465600000,
          "datetime": "2025-04-01T00:00:00",
          "open": 6.2168,
          "high": 6.3972,
          "low": 6.2119,
          "close": 6.3323,
          "volume": 169508.0,
          "close_time": 1743551999999,
          "quote_volume": 1069790.8844,
          "trades": 8913,
          "taker_buy_base": 83472.0,
          "taker_buy_quote": 526773.6573
        },
        {
          "timestamp": 1743552000000,
          "datetime": "2025-04-02T00:00:00",
          "open": 6.3301,
          "high": 6.5398,
          "low": 6.1164,
          "close": 6.2746,
          "volume": 256404.0,
          "close_time": 1743638399999,
          "quote_volume": 1610005.0119,
          "trades": 13321,
          "taker_buy_base": 124908.0,
          "taker_buy_quote": 785760.0499
        },
        {
          "timestamp": 1743638400000,
          "datetime": "2025-04-03T00:00:00",
          "open": 6.2802,
          "high": 6.4532,
          "low": 6.2228,
          "close": 6.4197,
          "volume": 242598.0,
          "close_time": 1743724799999,
          "quote_volume": 1539832.9837,
          "trades": 11934,
          "taker_buy_base": 115784.0,
          "taker_buy_quote": 735017.4083
        },
        {
          "timestamp": 1743724800000,
          "datetime": "2025-04-04T00:00:00",
          "open": 6.4197,
          "high": 6.4525,
          "low": 6.247,
          "close": 6.2764,
          "volume": 175165.0,
          "close_time": 1743811199999,
          "quote_volume": 1108092.9969,
          "trades": 11061,
          "taker_buy_base": 76653.0,
          "taker_buy_quote": 485087.4645
        },
        {
          "timestamp": 1743811200000,
          "datetime": "2025-04-05T00:00:00",
          "open": 6.2787,
          "high": 6.336,
          "low": 6.1855,
          "close": 6.2863,
          "volume": 96661.0,
          "close_time": 1743897599999,
          "quote_volume": 605348.1229,
          "trades": 7649,
          "taker_buy_base": 43930.0,
          "taker_buy_quote": 275191.9713
        },
        {
          "timestamp": 1743897600000,
          "datetime": "2025-04-06T00:00:00",
          "open": 6.282,
          "high": 6.2949,
          "low": 5.677,
          "close": 5.7413,
          "volume": 313812.0,
          "close_time": 1743983999999,
          "quote_volume": 1873914.007,
          "trades": 18740,
          "taker_buy_base": 154407.0,
          "taker_buy_quote": 920848.1855
        },
        {
          "timestamp": 1743984000000,
          "datetime": "2025-04-07T00:00:00",
          "open": 5.7346,
          "high": 6.5551,
          "low": 5.7103,
          "close": 6.2795,
          "volume": 732960.0,
          "close_time": 1744070399999,
          "quote_volume": 4445838.0607,
          "trades": 42843,
          "taker_buy_base": 393505.0,
          "taker_buy_quote": 2392230.469
        },
        {
          "timestamp": 1744070400000,
          "datetime": "2025-04-08T00:00:00",
          "open": 6.2833,
          "high": 6.4483,
          "low": 6.1159,
          "close": 6.2147,
          "volume": 155822.0,
          "close_time": 1744156799999,
          "quote_volume": 975151.6839,
          "trades": 6823,
          "taker_buy_base": 83330.0,
          "taker_buy_quote": 521387.3231
        },
        {
          "timestamp": 1744156800000,
          "datetime": "2025-04-09T00:00:00",
          "open": 6.211,
          "high": 6.8626,
          "low": 6.0837,
          "close": 6.7875,
          "volume": 730490.0,
          "close_time": 1744243199999,
          "quote_volume": 4567580.7411,
          "trades": 25290,
          "taker_buy_base": 575431.0,
          "taker_buy_quote": 3582863.7714
        },
        {
          "timestamp": 1744243200000,
          "datetime": "2025-04-10T00:00:00",
          "open": 6.7877,
          "high": 6.8228,
          "low": 6.2464,
          "close": 6.4138,
          "volume": 220594.0,
          "close_time": 1744329599999,
          "quote_volume": 1441722.7404,
          "trades": 15726,
          "taker_buy_base": 97365.0,
          "taker_buy_quote": 635258.7996
        },
        {
          "timestamp": 1744329600000,
          "datetime": "2025-04-11T00:00:00",
          "open": 6.416,
          "high": 6.4867,
          "low": 6.3485,
          "close": 6.3978,
          "volume": 165323.0,
          "close_time": 1744415999999,
          "quote_volume": 1061320.0242,
          "trades": 13739,
          "taker_buy_base": 69950.0,
          "taker_buy_quote": 449558.5153
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 6.3978,
          "high": 6.4619,
          "low": 6.2267,
          "close": 6.2593,
          "volume": 153649.0,
          "close_time": 1744502399999,
          "quote_volume": 973653.8264,
          "trades": 9870,
          "taker_buy_base": 71332.0,
          "taker_buy_quote": 451855.5977
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 6.2599,
          "high": 6.3474,
          "low": 0.3706,
          "close": 1.0092,
          "volume": 85901952.0,
          "close_time": 1744588799999,
          "quote_volume": 81122741.8438,
          "trades": 676351,
          "taker_buy_base": 41957850.0,
          "taker_buy_quote": 39220606.8635
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 1.0091,
          "high": 1.0998,
          "low": 0.4631,
          "close": 0.5969,
          "volume": 85099465.0,
          "close_time": 1744675199999,
          "quote_volume": 57876182.9609,
          "trades": 959596,
          "taker_buy_base": 41524510.0,
          "taker_buy_quote": 28312880.144
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 0.597,
          "high": 1.0,
          "low": 0.5577,
          "close": 0.7989,
          "volume": 73919773.0,
          "close_time": 1744761599999,
          "quote_volume": 57495403.2889,
          "trades": 600307,
          "taker_buy_base": 37132848.0,
          "taker_buy_quote": 28860836.5536
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 0.7991,
          "high": 0.8237,
          "low": 0.691,
          "close": 0.7081,
          "volume": 34077243.0,
          "close_time": 1744847999999,
          "quote_volume": 26179080.714,
          "trades": 301434,
          "taker_buy_base": 17017502.0,
          "taker_buy_quote": 13081977.8911
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 0.7085,
          "high": 0.7183,
          "low": 0.6146,
          "close": 0.652,
          "volume": 20718971.6,
          "close_time": 1744934399999,
          "quote_volume": 14015195.10531,
          "trades": 150894,
          "taker_buy_base": 10248150.7,
          "taker_buy_quote": 6938212.51672
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 0.6519,
          "high": 0.718,
          "low": 0.616,
          "close": 0.6348,
          "volume": 21679059.4,
          "close_time": 1745020799999,
          "quote_volume": 14273436.44051,
          "trades": 117803,
          "taker_buy_base": 10775250.9,
          "taker_buy_quote": 7103918.39798
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 0.6347,
          "high": 0.6493,
          "low": 0.5833,
          "close": 0.6028,
          "volume": 11523377.1,
          "close_time": 1745107199999,
          "quote_volume": 7136524.51229,
          "trades": 61504,
          "taker_buy_base": 5550616.9,
          "taker_buy_quote": 3439890.4565
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 0.6032,
          "high": 0.6132,
          "low": 0.5376,
          "close": 0.5453,
          "volume": 13584739.2,
          "close_time": 1745193599999,
          "quote_volume": 7768522.10699,
          "trades": 59677,
          "taker_buy_base": 6518712.7,
          "taker_buy_quote": 3732860.53665
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 0.5449,
          "high": 0.6077,
          "low": 0.4869,
          "close": 0.513,
          "volume": 32779511.1,
          "close_time": 1745279999999,
          "quote_volume": 17784735.19349,
          "trades": 121697,
          "taker_buy_base": 15503884.0,
          "taker_buy_quote": 8435322.91739
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 0.5146,
          "high": 0.5562,
          "low": 0.5036,
          "close": 0.5489,
          "volume": 16024029.1,
          "close_time": 1745366399999,
          "quote_volume": 8543547.42299,
          "trades": 71921,
          "taker_buy_base": 7899540.1,
          "taker_buy_quote": 4214911.58079
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 0.5489,
          "high": 0.584,
          "low": 0.5257,
          "close": 0.5348,
          "volume": 16548470.6,
          "close_time": 1745452799999,
          "quote_volume": 9167526.91951,
          "trades": 69619,
          "taker_buy_base": 7551831.3,
          "taker_buy_quote": 4183071.25331
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 0.5347,
          "high": 0.5348,
          "low": 0.5043,
          "close": 0.5219,
          "volume": 7589393.8,
          "close_time": 1745539199999,
          "quote_volume": 3957144.05216,
          "trades": 34158,
          "taker_buy_base": 3553116.2,
          "taker_buy_quote": 1852870.81036
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 0.5221,
          "high": 0.5432,
          "low": 0.4892,
          "close": 0.5159,
          "volume": 9144803.8,
          "close_time": 1745625599999,
          "quote_volume": 4731462.47314,
          "trades": 40282,
          "taker_buy_base": 4482072.3,
          "taker_buy_quote": 2322853.72651
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 0.5161,
          "high": 0.5259,
          "low": 0.5066,
          "close": 0.5206,
          "volume": 5116084.2,
          "close_time": 1745711999999,
          "quote_volume": 2651062.93893,
          "trades": 28576,
          "taker_buy_base": 2488689.8,
          "taker_buy_quote": 1289519.24939
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 0.5207,
          "high": 0.587,
          "low": 0.4933,
          "close": 0.545,
          "volume": 14464665.0,
          "close_time": 1745798399999,
          "quote_volume": 7736096.50565,
          "trades": 67787,
          "taker_buy_base": 7206523.5,
          "taker_buy_quote": 3860858.70981
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 0.5448,
          "high": 0.5545,
          "low": 0.5109,
          "close": 0.5322,
          "volume": 8428869.1,
          "close_time": 1745884799999,
          "quote_volume": 4475085.0269,
          "trades": 41954,
          "taker_buy_base": 3733856.1,
          "taker_buy_quote": 1982914.74202
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 0.5323,
          "high": 0.5413,
          "low": 0.455,
          "close": 0.4931,
          "volume": 10471062.0,
          "close_time": 1745971199999,
          "quote_volume": 5374730.83072,
          "trades": 56917,
          "taker_buy_base": 4865551.5,
          "taker_buy_quote": 2501167.24735
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 0.4932,
          "high": 0.5064,
          "low": 0.4636,
          "close": 0.4864,
          "volume": 10173383.5,
          "close_time": 1746057599999,
          "quote_volume": 4950907.15534,
          "trades": 51829,
          "taker_buy_base": 4789596.5,
          "taker_buy_quote": 2332137.62683
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 0.4862,
          "high": 0.4934,
          "low": 0.4323,
          "close": 0.4519,
          "volume": 11421728.7,
          "close_time": 1746143999999,
          "quote_volume": 5392749.5999,
          "trades": 65343,
          "taker_buy_base": 5409941.7,
          "taker_buy_quote": 2555006.76488
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 0.4517,
          "high": 0.4583,
          "low": 0.4109,
          "close": 0.4213,
          "volume": 11318751.6,
          "close_time": 1746230399999,
          "quote_volume": 4968787.33923,
          "trades": 57309,
          "taker_buy_base": 5643408.6,
          "taker_buy_quote": 2476150.90923
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 0.4215,
          "high": 0.4448,
          "low": 0.409,
          "close": 0.4233,
          "volume": 8416086.7,
          "close_time": 1746316799999,
          "quote_volume": 3598040.42458,
          "trades": 37640,
          "taker_buy_base": 4048440.7,
          "taker_buy_quote": 1731019.89865
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 0.4238,
          "high": 0.4248,
          "low": 0.382,
          "close": 0.3904,
          "volume": 10058142.0,
          "close_time": 1746403199999,
          "quote_volume": 4035575.98859,
          "trades": 38722,
          "taker_buy_base": 5059641.2,
          "taker_buy_quote": 2030130.07329
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 0.3903,
          "high": 0.41,
          "low": 0.3688,
          "close": 0.3951,
          "volume": 11864671.4,
          "close_time": 1746489599999,
          "quote_volume": 4614510.12432,
          "trades": 48647,
          "taker_buy_base": 5827475.6,
          "taker_buy_quote": 2263787.29199
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 0.3952,
          "high": 0.4214,
          "low": 0.3747,
          "close": 0.3903,
          "volume": 14155695.4,
          "close_time": 1746575999999,
          "quote_volume": 5636362.90141,
          "trades": 81336,
          "taker_buy_base": 7072850.6,
          "taker_buy_quote": 2818233.12429
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 0.3901,
          "high": 0.3942,
          "low": 0.3511,
          "close": 0.3591,
          "volume": 10759974.6,
          "close_time": 1746662399999,
          "quote_volume": 4002546.72825,
          "trades": 65649,
          "taker_buy_base": 5029809.3,
          "taker_buy_quote": 1870788.52508
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 0.3592,
          "high": 0.377,
          "low": 0.3572,
          "close": 0.3736,
          "volume": 13229693.5,
          "close_time": 1746748799999,
          "quote_volume": 4856102.59708,
          "trades": 56406,
          "taker_buy_base": 6673607.2,
          "taker_buy_quote": 2450258.07805
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 0.3736,
          "high": 0.3945,
          "low": 0.3604,
          "close": 0.383,
          "volume": 15515793.8,
          "close_time": 1746835199999,
          "quote_volume": 5814270.55664,
          "trades": 63158,
          "taker_buy_base": 7552144.5,
          "taker_buy_quote": 2830509.78783
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 0.3835,
          "high": 0.5175,
          "low": 0.3724,
          "close": 0.4707,
          "volume": 34333506.6,
          "close_time": 1746921599999,
          "quote_volume": 15814016.18654,
          "trades": 110442,
          "taker_buy_base": 17051594.7,
          "taker_buy_quote": 7853001.86848
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 0.4706,
          "high": 0.4709,
          "low": 0.4116,
          "close": 0.4211,
          "volume": 14266865.1,
          "close_time": 1747007999999,
          "quote_volume": 6244679.94018,
          "trades": 50638,
          "taker_buy_base": 6699203.6,
          "taker_buy_quote": 2931245.0187
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 0.4215,
          "high": 0.4694,
          "low": 0.4052,
          "close": 0.4279,
          "volume": 13980740.9,
          "close_time": 1747094399999,
          "quote_volume": 6098831.20731,
          "trades": 52913,
          "taker_buy_base": 6934314.7,
          "taker_buy_quote": 3026279.95255
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 0.4276,
          "high": 0.4485,
          "low": 0.409,
          "close": 0.4444,
          "volume": 9162056.0,
          "close_time": 1747180799999,
          "quote_volume": 3924801.55858,
          "trades": 38930,
          "taker_buy_base": 4421650.5,
          "taker_buy_quote": 1892798.12116
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 0.4444,
          "high": 0.4634,
          "low": 0.4175,
          "close": 0.4219,
          "volume": 10478047.8,
          "close_time": 1747267199999,
          "quote_volume": 4628486.85286,
          "trades": 45165,
          "taker_buy_base": 5061442.3,
          "taker_buy_quote": 2242171.12997
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 0.4219,
          "high": 0.4298,
          "low": 0.3831,
          "close": 0.3952,
          "volume": 10743872.6,
          "close_time": 1747353599999,
          "quote_volume": 4305732.10369,
          "trades": 59455,
          "taker_buy_base": 4969598.4,
          "taker_buy_quote": 1989495.40875
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 0.3953,
          "high": 0.431,
          "low": 0.3713,
          "close": 0.3849,
          "volume": 9643116.3,
          "close_time": 1747439999999,
          "quote_volume": 3860457.98671,
          "trades": 50202,
          "taker_buy_base": 4592245.0,
          "taker_buy_quote": 1842756.72303
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 0.3849,
          "high": 0.3866,
          "low": 0.3644,
          "close": 0.3747,
          "volume": 7536740.7,
          "close_time": 1747526399999,
          "quote_volume": 2821666.05183,
          "trades": 40169,
          "taker_buy_base": 3688211.5,
          "taker_buy_quote": 1381783.39176
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 0.3748,
          "high": 0.398,
          "low": 0.3713,
          "close": 0.3926,
          "volume": 7451087.8,
          "close_time": 1747612799999,
          "quote_volume": 2880572.63401,
          "trades": 47505,
          "taker_buy_base": 3731368.5,
          "taker_buy_quote": 1443061.36087
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 0.3927,
          "high": 0.394,
          "low": 0.3694,
          "close": 0.3899,
          "volume": 6984504.5,
          "close_time": 1747699199999,
          "quote_volume": 2651717.48961,
          "trades": 38887,
          "taker_buy_base": 2951887.0,
          "taker_buy_quote": 1123420.66091
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 0.3901,
          "high": 0.3941,
          "low": 0.3735,
          "close": 0.3859,
          "volume": 5389060.8,
          "close_time": 1747785599999,
          "quote_volume": 2072589.4469,
          "trades": 35108,
          "taker_buy_base": 2677989.4,
          "taker_buy_quote": 1029753.00281
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 0.3859,
          "high": 0.51,
          "low": 0.3802,
          "close": 0.4123,
          "volume": 31822290.5,
          "close_time": 1747871999999,
          "quote_volume": 13971269.26614,
          "trades": 125790,
          "taker_buy_base": 16065785.0,
          "taker_buy_quote": 7052844.4939
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 0.4125,
          "high": 0.4231,
          "low": 0.4055,
          "close": 0.4224,
          "volume": 5574670.9,
          "close_time": 1747958399999,
          "quote_volume": 2321866.01007,
          "trades": 32872,
          "taker_buy_base": 2667653.9,
          "taker_buy_quote": 1111332.28512
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 0.4225,
          "high": 0.4402,
          "low": 0.3859,
          "close": 0.3895,
          "volume": 9881287.7,
          "close_time": 1748044799999,
          "quote_volume": 4033690.902,
          "trades": 51290,
          "taker_buy_base": 4457380.9,
          "taker_buy_quote": 1823399.96043
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 0.3896,
          "high": 0.4156,
          "low": 0.3886,
          "close": 0.4035,
          "volume": 4761899.5,
          "close_time": 1748131199999,
          "quote_volume": 1930626.50975,
          "trades": 31438,
          "taker_buy_base": 2498747.3,
          "taker_buy_quote": 1013941.7212
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 0.4035,
          "high": 0.415,
          "low": 0.3833,
          "close": 0.4023,
          "volume": 5531813.0,
          "close_time": 1748217599999,
          "quote_volume": 2201046.8337,
          "trades": 33485,
          "taker_buy_base": 2511893.6,
          "taker_buy_quote": 1001490.37282
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 0.4023,
          "high": 0.4098,
          "low": 0.3866,
          "close": 0.3899,
          "volume": 3943095.4,
          "close_time": 1748303999999,
          "quote_volume": 1559004.23825,
          "trades": 24379,
          "taker_buy_base": 1815027.6,
          "taker_buy_quote": 718259.19497
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 0.39,
          "high": 0.396,
          "low": 0.3728,
          "close": 0.3904,
          "volume": 4109772.0,
          "close_time": 1748390399999,
          "quote_volume": 1592329.6375,
          "trades": 21540,
          "taker_buy_base": 2018811.2,
          "taker_buy_quote": 782872.80341
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 0.3905,
          "high": 0.4017,
          "low": 0.378,
          "close": 0.3891,
          "volume": 4366880.6,
          "close_time": 1748476799999,
          "quote_volume": 1705754.1117,
          "trades": 18684,
          "taker_buy_base": 2237983.4,
          "taker_buy_quote": 875634.5441
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 0.389,
          "high": 0.3969,
          "low": 0.3718,
          "close": 0.3738,
          "volume": 3691532.4,
          "close_time": 1748563199999,
          "quote_volume": 1428762.4321,
          "trades": 16993,
          "taker_buy_base": 1827612.8,
          "taker_buy_quote": 708272.89193
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 0.3737,
          "high": 0.3771,
          "low": 0.2912,
          "close": 0.2992,
          "volume": 24566435.6,
          "close_time": 1748649599999,
          "quote_volume": 8042785.13259,
          "trades": 66787,
          "taker_buy_base": 11291755.3,
          "taker_buy_quote": 3693563.8996
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 0.2992,
          "high": 0.3376,
          "low": 0.2986,
          "close": 0.3103,
          "volume": 10177496.7,
          "close_time": 1748735999999,
          "quote_volume": 3246725.19695,
          "trades": 29217,
          "taker_buy_base": 4844262.9,
          "taker_buy_quote": 1545294.75646
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 0.3102,
          "high": 0.3236,
          "low": 0.3018,
          "close": 0.3188,
          "volume": 3199215.3,
          "close_time": 1748822399999,
          "quote_volume": 991156.26201,
          "trades": 13531,
          "taker_buy_base": 1570977.8,
          "taker_buy_quote": 487230.22824
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 0.3187,
          "high": 0.3302,
          "low": 0.3069,
          "close": 0.3299,
          "volume": 3165768.3,
          "close_time": 1748908799999,
          "quote_volume": 998468.32844,
          "trades": 12135,
          "taker_buy_base": 1706294.7,
          "taker_buy_quote": 538891.18809
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 0.3299,
          "high": 0.3379,
          "low": 0.3267,
          "close": 0.3294,
          "volume": 3069865.8,
          "close_time": 1748995199999,
          "quote_volume": 1018724.8832,
          "trades": 16767,
          "taker_buy_base": 1546951.4,
          "taker_buy_quote": 513431.76459
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 0.3295,
          "high": 0.3336,
          "low": 0.3105,
          "close": 0.3166,
          "volume": 2489014.4,
          "close_time": 1749081599999,
          "quote_volume": 802899.29159,
          "trades": 9511,
          "taker_buy_base": 1047627.5,
          "taker_buy_quote": 338554.59026
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 0.3168,
          "high": 0.3482,
          "low": 0.2771,
          "close": 0.2813,
          "volume": 7287065.0,
          "close_time": 1749167999999,
          "quote_volume": 2151538.51365,
          "trades": 18475,
          "taker_buy_base": 3191210.9,
          "taker_buy_quote": 943981.76516
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 0.2812,
          "high": 0.3089,
          "low": 0.279,
          "close": 0.2976,
          "volume": 3031286.2,
          "close_time": 1749254399999,
          "quote_volume": 894108.41653,
          "trades": 11774,
          "taker_buy_base": 1511423.7,
          "taker_buy_quote": 444955.08125
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 0.2979,
          "high": 0.3102,
          "low": 0.2968,
          "close": 0.3034,
          "volume": 1548047.9,
          "close_time": 1749340799999,
          "quote_volume": 471775.30693,
          "trades": 6142,
          "taker_buy_base": 786339.1,
          "taker_buy_quote": 239942.96237
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 0.3034,
          "high": 0.3071,
          "low": 0.2978,
          "close": 0.2995,
          "volume": 1527165.0,
          "close_time": 1749427199999,
          "quote_volume": 462128.8458,
          "trades": 6668,
          "taker_buy_base": 676419.4,
          "taker_buy_quote": 204668.12354
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 0.2994,
          "high": 0.3105,
          "low": 0.2965,
          "close": 0.3101,
          "volume": 2665688.5,
          "close_time": 1749513599999,
          "quote_volume": 804680.31112,
          "trades": 10028,
          "taker_buy_base": 1409679.9,
          "taker_buy_quote": 425369.4533
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 0.3101,
          "high": 0.3147,
          "low": 0.302,
          "close": 0.3111,
          "volume": 2803223.7,
          "close_time": 1749599999999,
          "quote_volume": 863950.0041,
          "trades": 12145,
          "taker_buy_base": 1193509.4,
          "taker_buy_quote": 368126.23076
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 0.3112,
          "high": 0.3228,
          "low": 0.2839,
          "close": 0.2906,
          "volume": 6446265.1,
          "close_time": 1749686399999,
          "quote_volume": 1949549.46601,
          "trades": 20679,
          "taker_buy_base": 3294945.7,
          "taker_buy_quote": 997983.18129
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 0.2906,
          "high": 0.2922,
          "low": 0.2662,
          "close": 0.2691,
          "volume": 3041201.4,
          "close_time": 1749772799999,
          "quote_volume": 855529.1397,
          "trades": 15617,
          "taker_buy_base": 1392835.3,
          "taker_buy_quote": 392109.89302
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 0.2692,
          "high": 0.2695,
          "low": 0.243,
          "close": 0.2617,
          "volume": 6514876.7,
          "close_time": 1749859199999,
          "quote_volume": 1650553.82039,
          "trades": 29391,
          "taker_buy_base": 3232674.3,
          "taker_buy_quote": 818751.75387
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 0.2617,
          "high": 0.2845,
          "low": 0.2583,
          "close": 0.2641,
          "volume": 5741060.0,
          "close_time": 1749945599999,
          "quote_volume": 1563965.28569,
          "trades": 20050,
          "taker_buy_base": 2698090.0,
          "taker_buy_quote": 735549.54767
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 0.2642,
          "high": 0.2746,
          "low": 0.2554,
          "close": 0.2619,
          "volume": 3118012.7,
          "close_time": 1750031999999,
          "quote_volume": 824723.17942,
          "trades": 12221,
          "taker_buy_base": 1703922.3,
          "taker_buy_quote": 451070.56628
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 0.2619,
          "high": 0.2706,
          "low": 0.2576,
          "close": 0.2584,
          "volume": 2597313.1,
          "close_time": 1750118399999,
          "quote_volume": 689271.20755,
          "trades": 11957,
          "taker_buy_base": 1294953.7,
          "taker_buy_quote": 343866.14974
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 0.2585,
          "high": 0.2633,
          "low": 0.2451,
          "close": 0.2498,
          "volume": 3651457.0,
          "close_time": 1750204799999,
          "quote_volume": 926847.02867,
          "trades": 15776,
          "taker_buy_base": 1768879.1,
          "taker_buy_quote": 448566.50953
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 0.2502,
          "high": 0.2615,
          "low": 0.2416,
          "close": 0.2518,
          "volume": 2743158.8,
          "close_time": 1750291199999,
          "quote_volume": 690144.85994,
          "trades": 16462,
          "taker_buy_base": 1385736.4,
          "taker_buy_quote": 348633.6134
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 0.2518,
          "high": 0.2544,
          "low": 0.2365,
          "close": 0.2438,
          "volume": 2475740.8,
          "close_time": 1750377599999,
          "quote_volume": 607906.90019,
          "trades": 12365,
          "taker_buy_base": 1120058.3,
          "taker_buy_quote": 274816.88013
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 0.2439,
          "high": 0.2483,
          "low": 0.2267,
          "close": 0.2304,
          "volume": 4070983.6,
          "close_time": 1750463999999,
          "quote_volume": 968687.28504,
          "trades": 9872,
          "taker_buy_base": 1936247.0,
          "taker_buy_quote": 461462.61682
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 0.2306,
          "high": 0.2375,
          "low": 0.2068,
          "close": 0.2147,
          "volume": 5441651.1,
          "close_time": 1750550399999,
          "quote_volume": 1211963.54693,
          "trades": 8168,
          "taker_buy_base": 2547213.5,
          "taker_buy_quote": 568011.65102
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 0.2149,
          "high": 0.2184,
          "low": 0.1938,
          "close": 0.2019,
          "volume": 8328326.2,
          "close_time": 1750636799999,
          "quote_volume": 1699403.64949,
          "trades": 11810,
          "taker_buy_base": 3956181.3,
          "taker_buy_quote": 807625.5112
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 0.2022,
          "high": 0.2228,
          "low": 0.1967,
          "close": 0.222,
          "volume": 6791042.2,
          "close_time": 1750723199999,
          "quote_volume": 1402098.69903,
          "trades": 12638,
          "taker_buy_base": 3440417.8,
          "taker_buy_quote": 714639.36061
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 0.222,
          "high": 0.2315,
          "low": 0.2165,
          "close": 0.2212,
          "volume": 4371784.5,
          "close_time": 1750809599999,
          "quote_volume": 976093.68541,
          "trades": 10991,
          "taker_buy_base": 2094271.1,
          "taker_buy_quote": 467600.61065
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 0.2211,
          "high": 0.2216,
          "low": 0.2079,
          "close": 0.2106,
          "volume": 3016761.2,
          "close_time": 1750895999999,
          "quote_volume": 650182.03975,
          "trades": 9462,
          "taker_buy_base": 1332621.1,
          "taker_buy_quote": 287561.95206
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 0.2105,
          "high": 0.2147,
          "low": 0.1976,
          "close": 0.2008,
          "volume": 2443273.6,
          "close_time": 1750982399999,
          "quote_volume": 499204.81233,
          "trades": 6462,
          "taker_buy_base": 1113541.6,
          "taker_buy_quote": 227296.28328
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 0.201,
          "high": 0.2071,
          "low": 0.1989,
          "close": 0.205,
          "volume": 2738393.0,
          "close_time": 1751068799999,
          "quote_volume": 554488.93985,
          "trades": 7912,
          "taker_buy_base": 1245289.4,
          "taker_buy_quote": 252412.14176
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 0.2051,
          "high": 0.211,
          "low": 0.201,
          "close": 0.2086,
          "volume": 1679555.5,
          "close_time": 1751155199999,
          "quote_volume": 345776.37372,
          "trades": 3738,
          "taker_buy_base": 984290.5,
          "taker_buy_quote": 202922.92913
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 0.2086,
          "high": 0.2282,
          "low": 0.207,
          "close": 0.2175,
          "volume": 8516796.9,
          "close_time": 1751241599999,
          "quote_volume": 1850535.38995,
          "trades": 13047,
          "taker_buy_base": 4290033.9,
          "taker_buy_quote": 932120.4151
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 0.2177,
          "high": 0.2183,
          "low": 0.204,
          "close": 0.2099,
          "volume": 2779052.7,
          "close_time": 1751327999999,
          "quote_volume": 582319.13679,
          "trades": 8062,
          "taker_buy_base": 1214621.4,
          "taker_buy_quote": 254815.18964
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 0.2098,
          "high": 0.2108,
          "low": 0.1921,
          "close": 0.1975,
          "volume": 3021483.3,
          "close_time": 1751414399999,
          "quote_volume": 601723.75328,
          "trades": 8524,
          "taker_buy_base": 1314176.7,
          "taker_buy_quote": 261458.34292
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 0.1974,
          "high": 0.2203,
          "low": 0.1954,
          "close": 0.2145,
          "volume": 3267984.7,
          "close_time": 1751500799999,
          "quote_volume": 681018.27014,
          "trades": 9441,
          "taker_buy_base": 1629149.4,
          "taker_buy_quote": 341154.4427
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 0.2145,
          "high": 0.2334,
          "low": 0.2124,
          "close": 0.2168,
          "volume": 6823615.8,
          "close_time": 1751587199999,
          "quote_volume": 1522486.68759,
          "trades": 13846,
          "taker_buy_base": 3557113.0,
          "taker_buy_quote": 793015.91325
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 0.2167,
          "high": 0.2167,
          "low": 0.2038,
          "close": 0.2073,
          "volume": 2821134.8,
          "close_time": 1751673599999,
          "quote_volume": 588271.17383,
          "trades": 6543,
          "taker_buy_base": 1062334.3,
          "taker_buy_quote": 221369.13613
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 0.2072,
          "high": 0.2093,
          "low": 0.2015,
          "close": 0.2048,
          "volume": 1560792.7,
          "close_time": 1751759999999,
          "quote_volume": 321959.57611,
          "trades": 4385,
          "taker_buy_base": 683032.3,
          "taker_buy_quote": 140647.66722
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 0.2049,
          "high": 0.2154,
          "low": 0.202,
          "close": 0.2117,
          "volume": 2460944.6,
          "close_time": 1751846399999,
          "quote_volume": 513101.30247,
          "trades": 5839,
          "taker_buy_base": 1293047.4,
          "taker_buy_quote": 269827.78884
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 0.2118,
          "high": 0.214,
          "low": 0.2029,
          "close": 0.2071,
          "volume": 2122878.3,
          "close_time": 1751932799999,
          "quote_volume": 442385.09218,
          "trades": 5917,
          "taker_buy_base": 942770.3,
          "taker_buy_quote": 196466.25992
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 0.207,
          "high": 0.2077,
          "low": 0.2003,
          "close": 0.2053,
          "volume": 1712490.9,
          "close_time": 1752019199999,
          "quote_volume": 349883.47937,
          "trades": 4763,
          "taker_buy_base": 730939.4,
          "taker_buy_quote": 149435.43705
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 0.2054,
          "high": 0.2109,
          "low": 0.2011,
          "close": 0.2096,
          "volume": 2433310.9,
          "close_time": 1752105599999,
          "quote_volume": 501899.62853,
          "trades": 6799,
          "taker_buy_base": 1147978.6,
          "taker_buy_quote": 236871.66615
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 0.2099,
          "high": 0.2235,
          "low": 0.2037,
          "close": 0.2214,
          "volume": 4633028.9,
          "close_time": 1752191999999,
          "quote_volume": 989890.68724,
          "trades": 10926,
          "taker_buy_base": 2218549.9,
          "taker_buy_quote": 475231.44951
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 0.2214,
          "high": 0.2393,
          "low": 0.2177,
          "close": 0.2216,
          "volume": 9076478.9,
          "close_time": 1752278399999,
          "quote_volume": 2087569.38445,
          "trades": 19894,
          "taker_buy_base": 4083777.4,
          "taker_buy_quote": 940056.80434
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 0.2218,
          "high": 0.2246,
          "low": 0.2071,
          "close": 0.2179,
          "volume": 3326452.2,
          "close_time": 1752364799999,
          "quote_volume": 721262.63359,
          "trades": 11068,
          "taker_buy_base": 1552969.5,
          "taker_buy_quote": 336666.79748
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 0.2181,
          "high": 0.2301,
          "low": 0.2149,
          "close": 0.2222,
          "volume": 3718634.7,
          "close_time": 1752451199999,
          "quote_volume": 823842.22754,
          "trades": 13505,
          "taker_buy_base": 1978930.9,
          "taker_buy_quote": 438807.93163
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 0.222,
          "high": 0.2493,
          "low": 0.2194,
          "close": 0.2413,
          "volume": 11209546.4,
          "close_time": 1752537599999,
          "quote_volume": 2629172.05494,
          "trades": 29660,
          "taker_buy_base": 5478531.8,
          "taker_buy_quote": 1284941.26709
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 0.2412,
          "high": 0.2412,
          "low": 0.2231,
          "close": 0.2366,
          "volume": 7275132.3,
          "close_time": 1752623999999,
          "quote_volume": 1677040.76546,
          "trades": 17793,
          "taker_buy_base": 3651469.8,
          "taker_buy_quote": 843620.46113
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 0.2365,
          "high": 0.2418,
          "low": 0.2284,
          "close": 0.2365,
          "volume": 4580450.8,
          "close_time": 1752710399999,
          "quote_volume": 1074381.211,
          "trades": 13032,
          "taker_buy_base": 1923120.4,
          "taker_buy_quote": 450913.81343
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 0.2366,
          "high": 0.2397,
          "low": 0.2236,
          "close": 0.2338,
          "volume": 7131859.2,
          "close_time": 1752796799999,
          "quote_volume": 1655210.33221,
          "trades": 19792,
          "taker_buy_base": 3487994.0,
          "taker_buy_quote": 810042.92133
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 0.2338,
          "high": 0.246,
          "low": 0.2225,
          "close": 0.2287,
          "volume": 9125439.6,
          "close_time": 1752883199999,
          "quote_volume": 2165659.84616,
          "trades": 19081,
          "taker_buy_base": 4660050.2,
          "taker_buy_quote": 1107807.8696
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 0.2284,
          "high": 0.2362,
          "low": 0.2215,
          "close": 0.2354,
          "volume": 2422608.7,
          "close_time": 1752969599999,
          "quote_volume": 555952.72894,
          "trades": 7853,
          "taker_buy_base": 1215341.8,
          "taker_buy_quote": 279288.99395
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 0.2354,
          "high": 0.397,
          "low": 0.2338,
          "close": 0.3578,
          "volume": 64413052.9,
          "close_time": 1753055999999,
          "quote_volume": 20254774.62753,
          "trades": 133199,
          "taker_buy_base": 31553619.0,
          "taker_buy_quote": 9888006.87094
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 0.3578,
          "high": 0.372,
          "low": 0.3209,
          "close": 0.3304,
          "volume": 55368919.1,
          "close_time": 1753142399999,
          "quote_volume": 18927691.80431,
          "trades": 169540,
          "taker_buy_base": 26351597.5,
          "taker_buy_quote": 9009345.07184
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 0.3303,
          "high": 0.3403,
          "low": 0.2995,
          "close": 0.3145,
          "volume": 15108551.9,
          "close_time": 1753228799999,
          "quote_volume": 4709698.85075,
          "trades": 46348,
          "taker_buy_base": 7004951.9,
          "taker_buy_quote": 2186459.9838
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 0.3145,
          "high": 0.32,
          "low": 0.2672,
          "close": 0.2782,
          "volume": 13980358.5,
          "close_time": 1753315199999,
          "quote_volume": 4036333.54064,
          "trades": 39949,
          "taker_buy_base": 6538485.1,
          "taker_buy_quote": 1889784.72678
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 0.2783,
          "high": 0.2842,
          "low": 0.2507,
          "close": 0.2653,
          "volume": 8598276.6,
          "close_time": 1753401599999,
          "quote_volume": 2297272.5812,
          "trades": 35408,
          "taker_buy_base": 3789698.0,
          "taker_buy_quote": 1011601.08851
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 0.2654,
          "high": 0.2759,
          "low": 0.2542,
          "close": 0.2745,
          "volume": 6850333.0,
          "close_time": 1753487999999,
          "quote_volume": 1810603.38016,
          "trades": 34111,
          "taker_buy_base": 3105777.9,
          "taker_buy_quote": 823084.55025
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 0.2744,
          "high": 0.3185,
          "low": 0.2743,
          "close": 0.283,
          "volume": 18762258.0,
          "close_time": 1753574399999,
          "quote_volume": 5470083.18684,
          "trades": 52313,
          "taker_buy_base": 8775069.5,
          "taker_buy_quote": 2552269.91425
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 0.2829,
          "high": 0.289,
          "low": 0.2734,
          "close": 0.2811,
          "volume": 6043671.6,
          "close_time": 1753660799999,
          "quote_volume": 1685134.40191,
          "trades": 16238,
          "taker_buy_base": 2864385.3,
          "taker_buy_quote": 799627.53484
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 0.2811,
          "high": 0.2821,
          "low": 0.2565,
          "close": 0.2623,
          "volume": 5809756.7,
          "close_time": 1753747199999,
          "quote_volume": 1576409.24684,
          "trades": 19519,
          "taker_buy_base": 2375515.6,
          "taker_buy_quote": 645010.93379
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 0.2621,
          "high": 0.2735,
          "low": 0.2463,
          "close": 0.2538,
          "volume": 8433757.5,
          "close_time": 1753833599999,
          "quote_volume": 2194736.55022,
          "trades": 19602,
          "taker_buy_base": 4458772.3,
          "taker_buy_quote": 1166621.29874
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 0.2538,
          "high": 0.2548,
          "low": 0.2341,
          "close": 0.2494,
          "volume": 4104442.2,
          "close_time": 1753919999999,
          "quote_volume": 1015129.69414,
          "trades": 13022,
          "taker_buy_base": 1896792.4,
          "taker_buy_quote": 469428.4131
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 0.2494,
          "high": 0.2634,
          "low": 0.2363,
          "close": 0.2371,
          "volume": 5284070.5,
          "close_time": 1754006399999,
          "quote_volume": 1335081.78216,
          "trades": 16528,
          "taker_buy_base": 2838530.5,
          "taker_buy_quote": 719498.96101
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 0.2373,
          "high": 0.2517,
          "low": 0.2251,
          "close": 0.2351,
          "volume": 7679800.4,
          "close_time": 1754092799999,
          "quote_volume": 1831996.01534,
          "trades": 20408,
          "taker_buy_base": 3619549.9,
          "taker_buy_quote": 864859.92406
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 0.2352,
          "high": 0.2406,
          "low": 0.2239,
          "close": 0.2368,
          "volume": 5151872.7,
          "close_time": 1754179199999,
          "quote_volume": 1208601.74341,
          "trades": 16831,
          "taker_buy_base": 2551308.3,
          "taker_buy_quote": 599832.15159
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 0.2365,
          "high": 0.2794,
          "low": 0.2335,
          "close": 0.2501,
          "volume": 13691966.9,
          "close_time": 1754265599999,
          "quote_volume": 3519132.96111,
          "trades": 41229,
          "taker_buy_base": 6854454.5,
          "taker_buy_quote": 1758277.87187
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 0.2502,
          "high": 0.2621,
          "low": 0.2448,
          "close": 0.2576,
          "volume": 5129062.9,
          "close_time": 1754351999999,
          "quote_volume": 1301862.70145,
          "trades": 21786,
          "taker_buy_base": 2387373.8,
          "taker_buy_quote": 606312.32669
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 0.2576,
          "high": 0.2697,
          "low": 0.2458,
          "close": 0.2518,
          "volume": 6710173.3,
          "close_time": 1754438399999,
          "quote_volume": 1721402.04607,
          "trades": 23972,
          "taker_buy_base": 3042983.9,
          "taker_buy_quote": 782110.76926
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 0.2519,
          "high": 0.2828,
          "low": 0.2506,
          "close": 0.2792,
          "volume": 15286502.3,
          "close_time": 1754524799999,
          "quote_volume": 4135313.5864,
          "trades": 46884,
          "taker_buy_base": 7567889.4,
          "taker_buy_quote": 2048160.81062
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 0.2791,
          "high": 0.2816,
          "low": 0.2691,
          "close": 0.2772,
          "volume": 6962902.0,
          "close_time": 1754611199999,
          "quote_volume": 1910738.93466,
          "trades": 18151,
          "taker_buy_base": 3218078.3,
          "taker_buy_quote": 883890.10965
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 0.2769,
          "high": 0.2858,
          "low": 0.2689,
          "close": 0.2803,
          "volume": 6483735.4,
          "close_time": 1754697599999,
          "quote_volume": 1789788.59343,
          "trades": 20146,
          "taker_buy_base": 3432762.2,
          "taker_buy_quote": 949646.47861
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 0.2803,
          "high": 0.2891,
          "low": 0.2742,
          "close": 0.2818,
          "volume": 3826180.9,
          "close_time": 1754783999999,
          "quote_volume": 1083354.3338,
          "trades": 12927,
          "taker_buy_base": 1850421.4,
          "taker_buy_quote": 524484.3174
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 0.2818,
          "high": 0.292,
          "low": 0.2693,
          "close": 0.2781,
          "volume": 5097053.3,
          "close_time": 1754870399999,
          "quote_volume": 1419822.39926,
          "trades": 16693,
          "taker_buy_base": 2098532.9,
          "taker_buy_quote": 586478.06575
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 0.278,
          "high": 0.3025,
          "low": 0.2624,
          "close": 0.2664,
          "volume": 14011182.4,
          "close_time": 1754956799999,
          "quote_volume": 3984496.11607,
          "trades": 40588,
          "taker_buy_base": 6817245.9,
          "taker_buy_quote": 1948460.25358
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 0.2662,
          "high": 0.2819,
          "low": 0.2579,
          "close": 0.2759,
          "volume": 3802121.3,
          "close_time": 1755043199999,
          "quote_volume": 1027657.48371,
          "trades": 18073,
          "taker_buy_base": 1946623.7,
          "taker_buy_quote": 526770.54433
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 0.2759,
          "high": 0.2842,
          "low": 0.272,
          "close": 0.2796,
          "volume": 3863651.7,
          "close_time": 1755129599999,
          "quote_volume": 1079327.18963,
          "trades": 18302,
          "taker_buy_base": 2013937.1,
          "taker_buy_quote": 563177.74525
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 0.2796,
          "high": 0.286,
          "low": 0.246,
          "close": 0.2519,
          "volume": 6754467.1,
          "close_time": 1755215999999,
          "quote_volume": 1772864.92002,
          "trades": 27035,
          "taker_buy_base": 2777703.8,
          "taker_buy_quote": 730368.31617
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 0.252,
          "high": 0.2619,
          "low": 0.2455,
          "close": 0.2553,
          "volume": 3375843.4,
          "close_time": 1755302399999,
          "quote_volume": 855599.4297,
          "trades": 14706,
          "taker_buy_base": 1525422.6,
          "taker_buy_quote": 387248.35138
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 0.2555,
          "high": 0.2586,
          "low": 0.25,
          "close": 0.2573,
          "volume": 1425869.6,
          "close_time": 1755388799999,
          "quote_volume": 362808.64016,
          "trades": 6027,
          "taker_buy_base": 691016.7,
          "taker_buy_quote": 175885.51844
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 0.2572,
          "high": 0.2604,
          "low": 0.2527,
          "close": 0.2561,
          "volume": 1448562.1,
          "close_time": 1755475199999,
          "quote_volume": 372395.50812,
          "trades": 5148,
          "taker_buy_base": 654909.2,
          "taker_buy_quote": 168378.36849
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 0.2561,
          "high": 0.2567,
          "low": 0.2427,
          "close": 0.2444,
          "volume": 2199595.3,
          "close_time": 1755561599999,
          "quote_volume": 543368.76851,
          "trades": 7593,
          "taker_buy_base": 982950.9,
          "taker_buy_quote": 242901.5947
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 0.2446,
          "high": 0.2478,
          "low": 0.2336,
          "close": 0.2358,
          "volume": 2817470.7,
          "close_time": 1755647999999,
          "quote_volume": 673332.47448,
          "trades": 7802,
          "taker_buy_base": 925262.0,
          "taker_buy_quote": 221374.62369
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 0.2357,
          "high": 0.2425,
          "low": 0.2331,
          "close": 0.2421,
          "volume": 1923546.9,
          "close_time": 1755734399999,
          "quote_volume": 460531.81767,
          "trades": 6558,
          "taker_buy_base": 826100.8,
          "taker_buy_quote": 197688.50628
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 0.242,
          "high": 0.2441,
          "low": 0.2315,
          "close": 0.2336,
          "volume": 1794664.0,
          "close_time": 1755820799999,
          "quote_volume": 425839.28861,
          "trades": 7365,
          "taker_buy_base": 750595.4,
          "taker_buy_quote": 178189.42817
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 0.2336,
          "high": 0.2533,
          "low": 0.2217,
          "close": 0.2524,
          "volume": 4630525.2,
          "close_time": 1755907199999,
          "quote_volume": 1093154.30673,
          "trades": 12141,
          "taker_buy_base": 2592880.5,
          "taker_buy_quote": 612129.31078
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 0.2526,
          "high": 0.254,
          "low": 0.2443,
          "close": 0.2485,
          "volume": 1652086.1,
          "close_time": 1755993599999,
          "quote_volume": 411214.02138,
          "trades": 5457,
          "taker_buy_base": 751564.8,
          "taker_buy_quote": 186785.81022
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 0.2484,
          "high": 0.2491,
          "low": 0.2332,
          "close": 0.236,
          "volume": 3980735.9,
          "close_time": 1756079999999,
          "quote_volume": 952367.70574,
          "trades": 11782,
          "taker_buy_base": 1770168.0,
          "taker_buy_quote": 423956.07796
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 0.236,
          "high": 0.2384,
          "low": 0.2143,
          "close": 0.2192,
          "volume": 3028123.1,
          "close_time": 1756166399999,
          "quote_volume": 687236.72331,
          "trades": 10003,
          "taker_buy_base": 1349669.7,
          "taker_buy_quote": 306111.97748
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 0.2194,
          "high": 0.2315,
          "low": 0.2178,
          "close": 0.2302,
          "volume": 1791293.0,
          "close_time": 1756252799999,
          "quote_volume": 403209.58565,
          "trades": 6812,
          "taker_buy_base": 851976.2,
          "taker_buy_quote": 192162.19783
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 0.2302,
          "high": 0.2493,
          "low": 0.2271,
          "close": 0.2294,
          "volume": 7553459.4,
          "close_time": 1756339199999,
          "quote_volume": 1793724.51915,
          "trades": 15420,
          "taker_buy_base": 3628910.5,
          "taker_buy_quote": 862933.44806
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 0.2295,
          "high": 0.2357,
          "low": 0.2263,
          "close": 0.2333,
          "volume": 1789200.9,
          "close_time": 1756425599999,
          "quote_volume": 414030.397,
          "trades": 5755,
          "taker_buy_base": 785872.9,
          "taker_buy_quote": 182016.04462
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 0.233,
          "high": 0.2374,
          "low": 0.2082,
          "close": 0.2136,
          "volume": 3549678.3,
          "close_time": 1756511999999,
          "quote_volume": 780637.90655,
          "trades": 9683,
          "taker_buy_base": 1515769.9,
          "taker_buy_quote": 334524.83961
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 0.2138,
          "high": 0.2231,
          "low": 0.2116,
          "close": 0.2212,
          "volume": 2334866.2,
          "close_time": 1756598399999,
          "quote_volume": 509287.38851,
          "trades": 5846,
          "taker_buy_base": 1170235.8,
          "taker_buy_quote": 255345.58448
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 0.2214,
          "high": 0.2227,
          "low": 0.2111,
          "close": 0.2116,
          "volume": 1506543.7,
          "close_time": 1756684799999,
          "quote_volume": 326068.93357,
          "trades": 3662,
          "taker_buy_base": 581704.6,
          "taker_buy_quote": 126080.31365
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 0.2117,
          "high": 0.2139,
          "low": 0.1966,
          "close": 0.2007,
          "volume": 3646937.2,
          "close_time": 1756771199999,
          "quote_volume": 746241.08482,
          "trades": 9112,
          "taker_buy_base": 1675265.6,
          "taker_buy_quote": 343741.81992
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 0.2008,
          "high": 0.2069,
          "low": 0.1989,
          "close": 0.2065,
          "volume": 2464092.9,
          "close_time": 1756857599999,
          "quote_volume": 501312.87726,
          "trades": 7196,
          "taker_buy_base": 1076277.2,
          "taker_buy_quote": 218867.12451
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 0.2066,
          "high": 0.2076,
          "low": 0.2,
          "close": 0.2052,
          "volume": 2346429.4,
          "close_time": 1756943999999,
          "quote_volume": 481434.30964,
          "trades": 4943,
          "taker_buy_base": 1206295.9,
          "taker_buy_quote": 247464.84251
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 0.2053,
          "high": 0.2076,
          "low": 0.1958,
          "close": 0.1998,
          "volume": 2325939.4,
          "close_time": 1757030399999,
          "quote_volume": 465731.13956,
          "trades": 4211,
          "taker_buy_base": 1075276.3,
          "taker_buy_quote": 215372.63765
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 0.1997,
          "high": 0.2105,
          "low": 0.1997,
          "close": 0.2074,
          "volume": 2814127.9,
          "close_time": 1757116799999,
          "quote_volume": 580312.23931,
          "trades": 5078,
          "taker_buy_base": 1488578.8,
          "taker_buy_quote": 307252.99678
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 0.2075,
          "high": 0.2088,
          "low": 0.2022,
          "close": 0.2068,
          "volume": 1704447.1,
          "close_time": 1757203199999,
          "quote_volume": 349288.68372,
          "trades": 2962,
          "taker_buy_base": 766824.6,
          "taker_buy_quote": 157398.34492
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 0.207,
          "high": 0.2109,
          "low": 0.206,
          "close": 0.2093,
          "volume": 2544932.0,
          "close_time": 1757289599999,
          "quote_volume": 531055.53214,
          "trades": 3431,
          "taker_buy_base": 1560297.4,
          "taker_buy_quote": 325757.94473
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 0.2093,
          "high": 0.2169,
          "low": 0.2083,
          "close": 0.2148,
          "volume": 2750216.5,
          "close_time": 1757375999999,
          "quote_volume": 589025.20614,
          "trades": 5395,
          "taker_buy_base": 1031943.7,
          "taker_buy_quote": 220661.84222
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 0.2147,
          "high": 0.2207,
          "low": 0.2088,
          "close": 0.2132,
          "volume": 3675594.3,
          "close_time": 1757462399999,
          "quote_volume": 791539.19175,
          "trades": 9515,
          "taker_buy_base": 1838765.7,
          "taker_buy_quote": 395987.26233
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 0.2133,
          "high": 0.2251,
          "low": 0.2114,
          "close": 0.2167,
          "volume": 5069452.2,
          "close_time": 1757548799999,
          "quote_volume": 1108660.12253,
          "trades": 11684,
          "taker_buy_base": 2850144.6,
          "taker_buy_quote": 623924.84726
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 0.2165,
          "high": 0.2179,
          "low": 0.211,
          "close": 0.2155,
          "volume": 1487941.7,
          "close_time": 1757635199999,
          "quote_volume": 318513.98683,
          "trades": 5240,
          "taker_buy_base": 713321.3,
          "taker_buy_quote": 152830.40453
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 0.2156,
          "high": 0.2238,
          "low": 0.2125,
          "close": 0.2226,
          "volume": 2826116.8,
          "close_time": 1757721599999,
          "quote_volume": 619010.60164,
          "trades": 5491,
          "taker_buy_base": 1796374.6,
          "taker_buy_quote": 394312.24812
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 0.2226,
          "high": 0.2272,
          "low": 0.2175,
          "close": 0.2245,
          "volume": 2869925.2,
          "close_time": 1757807999999,
          "quote_volume": 639827.30422,
          "trades": 6741,
          "taker_buy_base": 1596461.2,
          "taker_buy_quote": 355982.84307
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 0.2244,
          "high": 0.23,
          "low": 0.2147,
          "close": 0.2176,
          "volume": 3381500.4,
          "close_time": 1757894399999,
          "quote_volume": 744499.27027,
          "trades": 9943,
          "taker_buy_base": 1440150.3,
          "taker_buy_quote": 318647.5459
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 0.2176,
          "high": 0.2226,
          "low": 0.201,
          "close": 0.206,
          "volume": 4402201.6,
          "close_time": 1757980799999,
          "quote_volume": 926756.75449,
          "trades": 11269,
          "taker_buy_base": 1870361.2,
          "taker_buy_quote": 394421.05523
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 0.2057,
          "high": 0.2149,
          "low": 0.2014,
          "close": 0.2134,
          "volume": 2851294.2,
          "close_time": 1758067199999,
          "quote_volume": 593567.13853,
          "trades": 9277,
          "taker_buy_base": 1321642.8,
          "taker_buy_quote": 275332.48375
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 0.2136,
          "high": 0.2183,
          "low": 0.2065,
          "close": 0.2163,
          "volume": 4674261.6,
          "close_time": 1758153599999,
          "quote_volume": 992224.46855,
          "trades": 12482,
          "taker_buy_base": 2606136.9,
          "taker_buy_quote": 555033.59148
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 0.2165,
          "high": 0.2214,
          "low": 0.2138,
          "close": 0.2186,
          "volume": 2321610.2,
          "close_time": 1758239999999,
          "quote_volume": 505142.6719,
          "trades": 6417,
          "taker_buy_base": 1404662.1,
          "taker_buy_quote": 305522.37534
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 0.2188,
          "high": 0.2207,
          "low": 0.2091,
          "close": 0.2107,
          "volume": 2913334.0,
          "close_time": 1758326399999,
          "quote_volume": 620717.33503,
          "trades": 7675,
          "taker_buy_base": 1273692.6,
          "taker_buy_quote": 271631.67442
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 0.2107,
          "high": 0.2137,
          "low": 0.208,
          "close": 0.2112,
          "volume": 958071.8,
          "close_time": 1758412799999,
          "quote_volume": 202649.83224,
          "trades": 2884,
          "taker_buy_base": 538600.6,
          "taker_buy_quote": 114047.13333
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 0.2107,
          "high": 0.2134,
          "low": 0.2055,
          "close": 0.2085,
          "volume": 1197341.9,
          "close_time": 1758499199999,
          "quote_volume": 250316.52055,
          "trades": 2496,
          "taker_buy_base": 496677.6,
          "taker_buy_quote": 103819.42476
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 0.2082,
          "high": 0.2089,
          "low": 0.1529,
          "close": 0.1757,
          "volume": 13931389.0,
          "close_time": 1758585599999,
          "quote_volume": 2481787.51963,
          "trades": 19113,
          "taker_buy_base": 5729100.8,
          "taker_buy_quote": 1011644.09311
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 0.1758,
          "high": 0.1758,
          "low": 0.1669,
          "close": 0.1709,
          "volume": 2315701.5,
          "close_time": 1758671999999,
          "quote_volume": 396056.29412,
          "trades": 5747,
          "taker_buy_base": 1152825.9,
          "taker_buy_quote": 197201.46166
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 0.1709,
          "high": 0.1755,
          "low": 0.1647,
          "close": 0.1704,
          "volume": 2436209.5,
          "close_time": 1758758399999,
          "quote_volume": 419147.44297,
          "trades": 5366,
          "taker_buy_base": 1181896.3,
          "taker_buy_quote": 203302.93497
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 0.1704,
          "high": 0.1708,
          "low": 0.1552,
          "close": 0.1581,
          "volume": 5047164.9,
          "close_time": 1758844799999,
          "quote_volume": 822236.86725,
          "trades": 10844,
          "taker_buy_base": 2406301.6,
          "taker_buy_quote": 391342.59205
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 0.1584,
          "high": 0.1663,
          "low": 0.1577,
          "close": 0.1648,
          "volume": 2816253.8,
          "close_time": 1758931199999,
          "quote_volume": 457829.42699,
          "trades": 5562,
          "taker_buy_base": 1259305.0,
          "taker_buy_quote": 204768.89309
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 0.1649,
          "high": 0.1856,
          "low": 0.1623,
          "close": 0.179,
          "volume": 10481817.8,
          "close_time": 1759017599999,
          "quote_volume": 1826903.93212,
          "trades": 18263,
          "taker_buy_base": 5566721.6,
          "taker_buy_quote": 969378.47372
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 0.1789,
          "high": 0.179,
          "low": 0.1625,
          "close": 0.1715,
          "volume": 6403982.3,
          "close_time": 1759103999999,
          "quote_volume": 1088022.37937,
          "trades": 11543,
          "taker_buy_base": 2894191.6,
          "taker_buy_quote": 491900.49304
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 0.1714,
          "high": 0.1714,
          "low": 0.1633,
          "close": 0.1653,
          "volume": 3228505.7,
          "close_time": 1759190399999,
          "quote_volume": 538534.30816,
          "trades": 5414,
          "taker_buy_base": 1491164.5,
          "taker_buy_quote": 248750.20533
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 0.1651,
          "high": 0.1665,
          "low": 0.1576,
          "close": 0.165,
          "volume": 3741544.9,
          "close_time": 1759276799999,
          "quote_volume": 604725.74252,
          "trades": 7026,
          "taker_buy_base": 1809999.2,
          "taker_buy_quote": 293614.49632
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 0.165,
          "high": 0.1766,
          "low": 0.1622,
          "close": 0.1764,
          "volume": 3062571.3,
          "close_time": 1759363199999,
          "quote_volume": 524512.22618,
          "trades": 8493,
          "taker_buy_base": 1755962.8,
          "taker_buy_quote": 301134.36405
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 0.1765,
          "high": 0.1797,
          "low": 0.1699,
          "close": 0.1771,
          "volume": 4686788.4,
          "close_time": 1759449599999,
          "quote_volume": 824079.20184,
          "trades": 5740,
          "taker_buy_base": 2588296.7,
          "taker_buy_quote": 455514.42236
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 0.1771,
          "high": 0.1789,
          "low": 0.1717,
          "close": 0.1771,
          "volume": 3679892.9,
          "close_time": 1759535999999,
          "quote_volume": 646954.55568,
          "trades": 6967,
          "taker_buy_base": 1863602.9,
          "taker_buy_quote": 328038.57313
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 0.1773,
          "high": 0.1776,
          "low": 0.1678,
          "close": 0.1723,
          "volume": 2682879.5,
          "close_time": 1759622399999,
          "quote_volume": 461793.80455,
          "trades": 3795,
          "taker_buy_base": 1083554.4,
          "taker_buy_quote": 186806.23485
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 0.1723,
          "high": 0.1785,
          "low": 0.1701,
          "close": 0.1709,
          "volume": 4356270.1,
          "close_time": 1759708799999,
          "quote_volume": 758819.46045,
          "trades": 10156,
          "taker_buy_base": 2554797.1,
          "taker_buy_quote": 445930.06571
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 0.171,
          "high": 0.1795,
          "low": 0.1692,
          "close": 0.1792,
          "volume": 4047060.9,
          "close_time": 1759795199999,
          "quote_volume": 710631.30091,
          "trades": 6392,
          "taker_buy_base": 2232869.8,
          "taker_buy_quote": 392253.9118
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 0.1791,
          "high": 0.1811,
          "low": 0.1649,
          "close": 0.1653,
          "volume": 8002074.1,
          "close_time": 1759881599999,
          "quote_volume": 1385785.81235,
          "trades": 12817,
          "taker_buy_base": 4095444.5,
          "taker_buy_quote": 710470.63096
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 0.1652,
          "high": 0.1726,
          "low": 0.1646,
          "close": 0.1672,
          "volume": 3691393.3,
          "close_time": 1759967999999,
          "quote_volume": 619955.44356,
          "trades": 5520,
          "taker_buy_base": 1698649.2,
          "taker_buy_quote": 285402.19213
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 0.1672,
          "high": 0.1678,
          "low": 0.1559,
          "close": 0.165,
          "volume": 3997951.6,
          "close_time": 1760054399999,
          "quote_volume": 644411.28833,
          "trades": 6765,
          "taker_buy_base": 1672684.0,
          "taker_buy_quote": 269462.36745
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 0.1651,
          "high": 0.1665,
          "low": 0.0312,
          "close": 0.1071,
          "volume": 23187538.6,
          "close_time": 1760140799999,
          "quote_volume": 2820776.39497,
          "trades": 17445,
          "taker_buy_base": 11032950.7,
          "taker_buy_quote": 1354967.33609
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 0.107,
          "high": 0.1138,
          "low": 0.0985,
          "close": 0.102,
          "volume": 15240975.0,
          "close_time": 1760227199999,
          "quote_volume": 1646759.16849,
          "trades": 11316,
          "taker_buy_base": 7481691.4,
          "taker_buy_quote": 807234.14869
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 0.1021,
          "high": 0.1159,
          "low": 0.0982,
          "close": 0.1126,
          "volume": 19524520.4,
          "close_time": 1760313599999,
          "quote_volume": 2034416.32581,
          "trades": 6648,
          "taker_buy_base": 9657064.8,
          "taker_buy_quote": 1008035.81466
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.1125,
          "high": 0.1731,
          "low": 0.1069,
          "close": 0.1431,
          "volume": 24738675.6,
          "close_time": 1760399999999,
          "quote_volume": 3353314.79071,
          "trades": 17737,
          "taker_buy_base": 12244593.4,
          "taker_buy_quote": 1661840.32196
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.143,
          "high": 0.1553,
          "low": 0.1191,
          "close": 0.1323,
          "volume": 47536863.4,
          "close_time": 1760486399999,
          "quote_volume": 6435447.17891,
          "trades": 27011,
          "taker_buy_base": 23104845.7,
          "taker_buy_quote": 3128576.60365
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.1321,
          "high": 0.1507,
          "low": 0.1285,
          "close": 0.1361,
          "volume": 23690979.6,
          "close_time": 1760572799999,
          "quote_volume": 3233093.14795,
          "trades": 23714,
          "taker_buy_base": 11414621.2,
          "taker_buy_quote": 1559703.87137
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.136,
          "high": 0.136,
          "low": 0.121,
          "close": 0.1241,
          "volume": 10379054.9,
          "close_time": 1760659199999,
          "quote_volume": 1332591.57269,
          "trades": 10172,
          "taker_buy_base": 4761370.9,
          "taker_buy_quote": 611933.01777
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.1241,
          "high": 0.1311,
          "low": 0.1183,
          "close": 0.1214,
          "volume": 7364085.8,
          "close_time": 1760745599999,
          "quote_volume": 910820.90217,
          "trades": 8679,
          "taker_buy_base": 3787694.9,
          "taker_buy_quote": 467909.68148
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.121,
          "high": 0.1251,
          "low": 0.1165,
          "close": 0.1197,
          "volume": 2641095.3,
          "close_time": 1760831999999,
          "quote_volume": 318819.83618,
          "trades": 1933,
          "taker_buy_base": 1136958.5,
          "taker_buy_quote": 137417.09728
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.1199,
          "high": 0.1252,
          "low": 0.1175,
          "close": 0.1227,
          "volume": 3717625.8,
          "close_time": 1760918399999,
          "quote_volume": 452701.76128,
          "trades": 3360,
          "taker_buy_base": 2131421.8,
          "taker_buy_quote": 259386.76628
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.1225,
          "high": 0.1315,
          "low": 0.1189,
          "close": 0.1229,
          "volume": 5173568.3,
          "close_time": 1761004799999,
          "quote_volume": 648619.73472,
          "trades": 2858,
          "taker_buy_base": 2908340.5,
          "taker_buy_quote": 367151.7278
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.1229,
          "high": 0.1254,
          "low": 0.1165,
          "close": 0.117,
          "volume": 5578197.9,
          "close_time": 1761091199999,
          "quote_volume": 676889.7854,
          "trades": 4485,
          "taker_buy_base": 2457830.4,
          "taker_buy_quote": 301025.39582
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.1168,
          "high": 0.1182,
          "low": 0.1026,
          "close": 0.1109,
          "volume": 3290863.8,
          "close_time": 1761177599999,
          "quote_volume": 375440.92378,
          "trades": 2432,
          "taker_buy_base": 1539895.8,
          "taker_buy_quote": 175486.9953
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.1109,
          "high": 0.1257,
          "low": 0.1108,
          "close": 0.1186,
          "volume": 6095055.5,
          "close_time": 1761263999999,
          "quote_volume": 725900.56877,
          "trades": 5254,
          "taker_buy_base": 3366400.1,
          "taker_buy_quote": 401076.66613
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.1185,
          "high": 0.1203,
          "low": 0.1153,
          "close": 0.1177,
          "volume": 2962002.1,
          "close_time": 1761350399999,
          "quote_volume": 348912.21877,
          "trades": 1863,
          "taker_buy_base": 1510385.0,
          "taker_buy_quote": 177804.68413
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.1175,
          "high": 0.1192,
          "low": 0.1156,
          "close": 0.1162,
          "volume": 2001780.9,
          "close_time": 1761436799999,
          "quote_volume": 234111.43107,
          "trades": 1566,
          "taker_buy_base": 964117.2,
          "taker_buy_quote": 112800.70262
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.1161,
          "high": 0.1201,
          "low": 0.1157,
          "close": 0.1194,
          "volume": 3380444.0,
          "close_time": 1761523199999,
          "quote_volume": 399699.48088,
          "trades": 1902,
          "taker_buy_base": 1826115.9,
          "taker_buy_quote": 216463.01289
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.119,
          "high": 0.1213,
          "low": 0.1124,
          "close": 0.1136,
          "volume": 5866028.9,
          "close_time": 1761609599999,
          "quote_volume": 683171.10612,
          "trades": 3758,
          "taker_buy_base": 2455495.0,
          "taker_buy_quote": 287441.76338
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.1136,
          "high": 0.1161,
          "low": 0.1075,
          "close": 0.1101,
          "volume": 3925880.4,
          "close_time": 1761695999999,
          "quote_volume": 439928.55886,
          "trades": 3707,
          "taker_buy_base": 1801746.8,
          "taker_buy_quote": 202275.30804
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.11,
          "high": 0.1139,
          "low": 0.107,
          "close": 0.1106,
          "volume": 5614320.6,
          "close_time": 1761782399999,
          "quote_volume": 626399.85508,
          "trades": 4525,
          "taker_buy_base": 2848992.4,
          "taker_buy_quote": 318549.80344
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.1105,
          "high": 0.1117,
          "low": 0.0996,
          "close": 0.1022,
          "volume": 7720396.4,
          "close_time": 1761868799999,
          "quote_volume": 805499.88058,
          "trades": 5616,
          "taker_buy_base": 2983137.4,
          "taker_buy_quote": 310926.79307
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.102,
          "high": 0.1185,
          "low": 0.102,
          "close": 0.1041,
          "volume": 7507113.1,
          "close_time": 1761955199999,
          "quote_volume": 818129.24462,
          "trades": 5960,
          "taker_buy_base": 4351904.0,
          "taker_buy_quote": 477530.06209
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.1039,
          "high": 0.1075,
          "low": 0.1025,
          "close": 0.1068,
          "volume": 2458182.7,
          "close_time": 1762041599999,
          "quote_volume": 258113.79648,
          "trades": 1176,
          "taker_buy_base": 1172839.0,
          "taker_buy_quote": 123081.60207
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.1066,
          "high": 0.1077,
          "low": 0.1028,
          "close": 0.1055,
          "volume": 2145455.9,
          "close_time": 1762127999999,
          "quote_volume": 225191.34983,
          "trades": 1464,
          "taker_buy_base": 811563.3,
          "taker_buy_quote": 85345.20714
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.1051,
          "high": 0.1054,
          "low": 0.0895,
          "close": 0.0943,
          "volume": 4861748.7,
          "close_time": 1762214399999,
          "quote_volume": 469178.07735,
          "trades": 2542,
          "taker_buy_base": 2297293.1,
          "taker_buy_quote": 221822.27536
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.0941,
          "high": 0.0967,
          "low": 0.0829,
          "close": 0.0899,
          "volume": 7348502.2,
          "close_time": 1762300799999,
          "quote_volume": 659200.33545,
          "trades": 4239,
          "taker_buy_base": 3330469.7,
          "taker_buy_quote": 299336.94042
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.0899,
          "high": 0.1015,
          "low": 0.0863,
          "close": 0.0933,
          "volume": 6841248.7,
          "close_time": 1762387199999,
          "quote_volume": 647678.75827,
          "trades": 3658,
          "taker_buy_base": 3552392.2,
          "taker_buy_quote": 336181.16918
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.0933,
          "high": 0.0937,
          "low": 0.0869,
          "close": 0.089,
          "volume": 3815299.7,
          "close_time": 1762473599999,
          "quote_volume": 344773.73171,
          "trades": 2472,
          "taker_buy_base": 1308617.4,
          "taker_buy_quote": 118385.19504
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.0892,
          "high": 0.1041,
          "low": 0.0889,
          "close": 0.1008,
          "volume": 6376602.3,
          "close_time": 1762559999999,
          "quote_volume": 615446.58948,
          "trades": 5843,
          "taker_buy_base": 3170668.4,
          "taker_buy_quote": 307195.50524
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.101,
          "high": 0.1071,
          "low": 0.0954,
          "close": 0.0985,
          "volume": 4880858.3,
          "close_time": 1762646399999,
          "quote_volume": 491102.56676,
          "trades": 5280,
          "taker_buy_base": 2228928.5,
          "taker_buy_quote": 225248.88081
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.0976,
          "high": 0.1009,
          "low": 0.093,
          "close": 0.0987,
          "volume": 4429041.9,
          "close_time": 1762732799999,
          "quote_volume": 430258.4925,
          "trades": 2154,
          "taker_buy_base": 2038582.7,
          "taker_buy_quote": 198115.91454
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.0986,
          "high": 0.1024,
          "low": 0.0973,
          "close": 0.1004,
          "volume": 3396874.4,
          "close_time": 1762819199999,
          "quote_volume": 338997.25387,
          "trades": 4329,
          "taker_buy_base": 1614171.8,
          "taker_buy_quote": 160799.83261
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.1009,
          "high": 0.1024,
          "low": 0.091,
          "close": 0.0912,
          "volume": 5240854.1,
          "close_time": 1762905599999,
          "quote_volume": 506232.16473,
          "trades": 2854,
          "taker_buy_base": 2434714.0,
          "taker_buy_quote": 236116.22968
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.0914,
          "high": 0.096,
          "low": 0.0879,
          "close": 0.092,
          "volume": 5628144.9,
          "close_time": 1762991999999,
          "quote_volume": 515707.6697,
          "trades": 2368,
          "taker_buy_base": 2669791.5,
          "taker_buy_quote": 244869.08477
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.0922,
          "high": 0.0974,
          "low": 0.0854,
          "close": 0.0881,
          "volume": 7867506.1,
          "close_time": 1763078399999,
          "quote_volume": 721586.29365,
          "trades": 2182,
          "taker_buy_base": 3528737.7,
          "taker_buy_quote": 324953.93019
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.0881,
          "high": 0.0915,
          "low": 0.0816,
          "close": 0.0832,
          "volume": 7784609.1,
          "close_time": 1763164799999,
          "quote_volume": 681034.20303,
          "trades": 3255,
          "taker_buy_base": 3834228.0,
          "taker_buy_quote": 335989.96506
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.0836,
          "high": 0.0882,
          "low": 0.0836,
          "close": 0.0852,
          "volume": 2504856.9,
          "close_time": 1763251199999,
          "quote_volume": 215487.84684,
          "trades": 666,
          "taker_buy_base": 1190839.6,
          "taker_buy_quote": 102528.70165
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.0845,
          "high": 0.0862,
          "low": 0.079,
          "close": 0.0819,
          "volume": 4258248.6,
          "close_time": 1763337599999,
          "quote_volume": 348718.74552,
          "trades": 1223,
          "taker_buy_base": 1916649.3,
          "taker_buy_quote": 157232.07133
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.0819,
          "high": 0.0837,
          "low": 0.0777,
          "close": 0.0795,
          "volume": 2931758.9,
          "close_time": 1763423999999,
          "quote_volume": 237485.66563,
          "trades": 1757,
          "taker_buy_base": 1462591.5,
          "taker_buy_quote": 118775.64622
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.0793,
          "high": 0.0828,
          "low": 0.077,
          "close": 0.0813,
          "volume": 3186615.2,
          "close_time": 1763510399999,
          "quote_volume": 255786.31156,
          "trades": 1455,
          "taker_buy_base": 1689344.0,
          "taker_buy_quote": 135900.26
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.0812,
          "high": 0.0819,
          "low": 0.0752,
          "close": 0.0793,
          "volume": 3128732.3,
          "close_time": 1763596799999,
          "quote_volume": 246433.28234,
          "trades": 1609,
          "taker_buy_base": 1423489.5,
          "taker_buy_quote": 112145.8545
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.0793,
          "high": 0.083,
          "low": 0.0753,
          "close": 0.0782,
          "volume": 5893846.6,
          "close_time": 1763683199999,
          "quote_volume": 468766.68306,
          "trades": 2877,
          "taker_buy_base": 2793061.8,
          "taker_buy_quote": 222449.92567
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.0786,
          "high": 0.0801,
          "low": 0.0658,
          "close": 0.0734,
          "volume": 10592932.9,
          "close_time": 1763769599999,
          "quote_volume": 776505.10582,
          "trades": 4655,
          "taker_buy_base": 5402467.8,
          "taker_buy_quote": 396522.4447
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.0739,
          "high": 0.0764,
          "low": 0.071,
          "close": 0.0721,
          "volume": 5219795.2,
          "close_time": 1763855999999,
          "quote_volume": 383151.46593,
          "trades": 2024,
          "taker_buy_base": 2599006.0,
          "taker_buy_quote": 190762.84555
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.0719,
          "high": 0.0747,
          "low": 0.071,
          "close": 0.0729,
          "volume": 2739035.9,
          "close_time": 1763942399999,
          "quote_volume": 200667.35187,
          "trades": 1145,
          "taker_buy_base": 1358931.2,
          "taker_buy_quote": 99432.99497
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.0725,
          "high": 0.0763,
          "low": 0.0715,
          "close": 0.0749,
          "volume": 2967748.1,
          "close_time": 1764028799999,
          "quote_volume": 219242.51731,
          "trades": 2169,
          "taker_buy_base": 1151095.3,
          "taker_buy_quote": 84722.76643
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.075,
          "high": 0.0779,
          "low": 0.0727,
          "close": 0.0773,
          "volume": 2426580.9,
          "close_time": 1764115199999,
          "quote_volume": 181882.53276,
          "trades": 1509,
          "taker_buy_base": 1154497.7,
          "taker_buy_quote": 86475.15298
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.0772,
          "high": 0.0993,
          "low": 0.0748,
          "close": 0.0869,
          "volume": 58546578.0,
          "close_time": 1764201599999,
          "quote_volume": 5218144.52106,
          "trades": 25968,
          "taker_buy_base": 28047678.2,
          "taker_buy_quote": 2504543.55753
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.0867,
          "high": 0.09,
          "low": 0.0812,
          "close": 0.0814,
          "volume": 9124370.7,
          "close_time": 1764287999999,
          "quote_volume": 773242.00303,
          "trades": 8694,
          "taker_buy_base": 4384737.6,
          "taker_buy_quote": 371974.17485
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.0815,
          "high": 0.0854,
          "low": 0.0791,
          "close": 0.0838,
          "volume": 6474256.9,
          "close_time": 1764374399999,
          "quote_volume": 526431.04043,
          "trades": 4536,
          "taker_buy_base": 2659223.0,
          "taker_buy_quote": 216164.7078
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.0836,
          "high": 0.0856,
          "low": 0.0783,
          "close": 0.0789,
          "volume": 9408312.6,
          "close_time": 1764460799999,
          "quote_volume": 765551.24124,
          "trades": 4084,
          "taker_buy_base": 4462473.9,
          "taker_buy_quote": 363629.39269
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.0788,
          "high": 0.0804,
          "low": 0.0767,
          "close": 0.0772,
          "volume": 2376336.9,
          "close_time": 1764547199999,
          "quote_volume": 187570.77057,
          "trades": 1337,
          "taker_buy_base": 962048.9,
          "taker_buy_quote": 75931.61051
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.0774,
          "high": 0.0778,
          "low": 0.0713,
          "close": 0.073,
          "volume": 6237941.8,
          "close_time": 1764633599999,
          "quote_volume": 455883.73234,
          "trades": 2751,
          "taker_buy_base": 2835904.3,
          "taker_buy_quote": 206800.51721
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.0728,
          "high": 0.0775,
          "low": 0.0724,
          "close": 0.0754,
          "volume": 5931419.6,
          "close_time": 1764719999999,
          "quote_volume": 446463.19227,
          "trades": 2308,
          "taker_buy_base": 3035870.5,
          "taker_buy_quote": 228171.25999
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.0756,
          "high": 0.08,
          "low": 0.0752,
          "close": 0.0783,
          "volume": 6934057.9,
          "close_time": 1764806399999,
          "quote_volume": 539356.98797,
          "trades": 2511,
          "taker_buy_base": 3172815.1,
          "taker_buy_quote": 247047.15802
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.0786,
          "high": 0.0794,
          "low": 0.0742,
          "close": 0.0756,
          "volume": 3559398.2,
          "close_time": 1764892799999,
          "quote_volume": 273532.50518,
          "trades": 1016,
          "taker_buy_base": 1522757.4,
          "taker_buy_quote": 117031.32066
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.0757,
          "high": 0.0783,
          "low": 0.0719,
          "close": 0.0742,
          "volume": 7743300.8,
          "close_time": 1764979199999,
          "quote_volume": 584519.36183,
          "trades": 2048,
          "taker_buy_base": 3938119.3,
          "taker_buy_quote": 297276.59818
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.0741,
          "high": 0.0761,
          "low": 0.0726,
          "close": 0.0745,
          "volume": 3621912.5,
          "close_time": 1765065599999,
          "quote_volume": 268790.82988,
          "trades": 844,
          "taker_buy_base": 1884362.3,
          "taker_buy_quote": 139495.24289
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.0746,
          "high": 0.0753,
          "low": 0.0704,
          "close": 0.0731,
          "volume": 4729530.0,
          "close_time": 1765151999999,
          "quote_volume": 347540.50758,
          "trades": 1277,
          "taker_buy_base": 2209014.3,
          "taker_buy_quote": 162401.75817
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.0732,
          "high": 0.0778,
          "low": 0.0729,
          "close": 0.0752,
          "volume": 6144039.6,
          "close_time": 1765238399999,
          "quote_volume": 463480.84062,
          "trades": 1978,
          "taker_buy_base": 3161756.2,
          "taker_buy_quote": 238395.36057
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.0752,
          "high": 0.0781,
          "low": 0.0739,
          "close": 0.077,
          "volume": 3859152.9,
          "close_time": 1765324799999,
          "quote_volume": 294804.25561,
          "trades": 1685,
          "taker_buy_base": 2429795.9,
          "taker_buy_quote": 185891.09511
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.0768,
          "high": 0.0772,
          "low": 0.0738,
          "close": 0.0743,
          "volume": 2690738.4,
          "close_time": 1765411199999,
          "quote_volume": 203252.11198,
          "trades": 1323,
          "taker_buy_base": 1136182.1,
          "taker_buy_quote": 85936.45479
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.0743,
          "high": 0.0743,
          "low": 0.0714,
          "close": 0.0732,
          "volume": 4568728.8,
          "close_time": 1765497599999,
          "quote_volume": 332296.43216,
          "trades": 1815,
          "taker_buy_base": 2258054.0,
          "taker_buy_quote": 164843.23976
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.0733,
          "high": 0.0741,
          "low": 0.0699,
          "close": 0.0714,
          "volume": 2552378.5,
          "close_time": 1765583999999,
          "quote_volume": 183088.92908,
          "trades": 1447,
          "taker_buy_base": 1000753.1,
          "taker_buy_quote": 71839.68639
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.0717,
          "high": 0.0727,
          "low": 0.0713,
          "close": 0.0726,
          "volume": 1122556.6,
          "close_time": 1765670399999,
          "quote_volume": 80945.08205,
          "trades": 488,
          "taker_buy_base": 665555.7,
          "taker_buy_quote": 47998.31041
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.0726,
          "high": 0.0728,
          "low": 0.0685,
          "close": 0.0693,
          "volume": 1547039.5,
          "close_time": 1765756799999,
          "quote_volume": 109013.67744,
          "trades": 651,
          "taker_buy_base": 578779.1,
          "taker_buy_quote": 41052.37639
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.0693,
          "high": 0.0709,
          "low": 0.064,
          "close": 0.0659,
          "volume": 3393110.3,
          "close_time": 1765843199999,
          "quote_volume": 227689.11615,
          "trades": 2112,
          "taker_buy_base": 1408295.9,
          "taker_buy_quote": 94552.88549
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.0659,
          "high": 0.085,
          "low": 0.0643,
          "close": 0.075,
          "volume": 33741268.9,
          "close_time": 1765929599999,
          "quote_volume": 2613320.71968,
          "trades": 12653,
          "taker_buy_base": 16571345.6,
          "taker_buy_quote": 1282574.70983
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.0747,
          "high": 0.084,
          "low": 0.0698,
          "close": 0.071,
          "volume": 24042962.3,
          "close_time": 1766015999999,
          "quote_volume": 1861213.80364,
          "trades": 9757,
          "taker_buy_base": 10660378.5,
          "taker_buy_quote": 826161.17655
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.0712,
          "high": 0.0712,
          "low": 0.0665,
          "close": 0.0679,
          "volume": 6564840.7,
          "close_time": 1766102399999,
          "quote_volume": 453703.95408,
          "trades": 3470,
          "taker_buy_base": 3066720.6,
          "taker_buy_quote": 212051.87485
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.0679,
          "high": 0.0712,
          "low": 0.0674,
          "close": 0.0703,
          "volume": 4622861.5,
          "close_time": 1766188799999,
          "quote_volume": 322772.08155,
          "trades": 1469,
          "taker_buy_base": 2318921.7,
          "taker_buy_quote": 162007.54649
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.0704,
          "high": 0.0764,
          "low": 0.0691,
          "close": 0.0726,
          "volume": 8587754.0,
          "close_time": 1766275199999,
          "quote_volume": 628044.73468,
          "trades": 2443,
          "taker_buy_base": 3873644.5,
          "taker_buy_quote": 282967.58586
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.0725,
          "high": 0.0725,
          "low": 0.0673,
          "close": 0.0687,
          "volume": 2871915.4,
          "close_time": 1766361599999,
          "quote_volume": 199040.34674,
          "trades": 1829,
          "taker_buy_base": 1476953.7,
          "taker_buy_quote": 102367.81164
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.0688,
          "high": 0.0721,
          "low": 0.0678,
          "close": 0.0699,
          "volume": 5054982.2,
          "close_time": 1766447999999,
          "quote_volume": 355487.29873,
          "trades": 1792,
          "taker_buy_base": 2690040.2,
          "taker_buy_quote": 189548.68012
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.07,
          "high": 0.0706,
          "low": 0.0679,
          "close": 0.0701,
          "volume": 3659714.6,
          "close_time": 1766534399999,
          "quote_volume": 253866.91386,
          "trades": 1148,
          "taker_buy_base": 1447374.7,
          "taker_buy_quote": 100850.0863
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.0702,
          "high": 0.072,
          "low": 0.0694,
          "close": 0.0715,
          "volume": 1849953.0,
          "close_time": 1766620799999,
          "quote_volume": 130446.9025,
          "trades": 1098,
          "taker_buy_base": 829812.4,
          "taker_buy_quote": 58528.48167
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.0716,
          "high": 0.0825,
          "low": 0.0716,
          "close": 0.0743,
          "volume": 10018607.0,
          "close_time": 1766707199999,
          "quote_volume": 766953.37055,
          "trades": 7509,
          "taker_buy_base": 4872908.1,
          "taker_buy_quote": 372124.47122
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.0742,
          "high": 0.0757,
          "low": 0.0723,
          "close": 0.0729,
          "volume": 2703127.5,
          "close_time": 1766793599999,
          "quote_volume": 199650.46258,
          "trades": 2729,
          "taker_buy_base": 1292361.1,
          "taker_buy_quote": 95466.64186
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.073,
          "high": 0.076,
          "low": 0.0728,
          "close": 0.0753,
          "volume": 2245003.9,
          "close_time": 1766879999999,
          "quote_volume": 167924.60593,
          "trades": 2014,
          "taker_buy_base": 1321645.4,
          "taker_buy_quote": 98829.70247
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.0752,
          "high": 0.0756,
          "low": 0.0732,
          "close": 0.0741,
          "volume": 1713779.7,
          "close_time": 1766966399999,
          "quote_volume": 127333.96316,
          "trades": 804,
          "taker_buy_base": 524055.7,
          "taker_buy_quote": 39104.59323
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.0738,
          "high": 0.0755,
          "low": 0.0719,
          "close": 0.0722,
          "volume": 1475544.1,
          "close_time": 1767052799999,
          "quote_volume": 108585.95799,
          "trades": 918,
          "taker_buy_base": 688791.4,
          "taker_buy_quote": 50929.1518
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.0723,
          "high": 0.0723,
          "low": 0.0698,
          "close": 0.0701,
          "volume": 1671062.5,
          "close_time": 1767139199999,
          "quote_volume": 118184.12463,
          "trades": 1187,
          "taker_buy_base": 831339.2,
          "taker_buy_quote": 58774.06104
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.0701,
          "high": 0.0729,
          "low": 0.068,
          "close": 0.0692,
          "volume": 1879322.7,
          "close_time": 1767225599999,
          "quote_volume": 131242.27165,
          "trades": 1194,
          "taker_buy_base": 859849.7,
          "taker_buy_quote": 60068.35471
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.0693,
          "high": 0.074,
          "low": 0.0688,
          "close": 0.0735,
          "volume": 2705913.6,
          "close_time": 1767311999999,
          "quote_volume": 194557.33179,
          "trades": 1513,
          "taker_buy_base": 1545912.8,
          "taker_buy_quote": 111305.42933
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.0736,
          "high": 0.0772,
          "low": 0.0723,
          "close": 0.0754,
          "volume": 2231070.3,
          "close_time": 1767398399999,
          "quote_volume": 167742.33659,
          "trades": 1292,
          "taker_buy_base": 1154434.0,
          "taker_buy_quote": 86722.22367
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.0754,
          "high": 0.0764,
          "low": 0.0734,
          "close": 0.0756,
          "volume": 1891869.9,
          "close_time": 1767484799999,
          "quote_volume": 141391.26656,
          "trades": 1748,
          "taker_buy_base": 1036057.2,
          "taker_buy_quote": 77359.20597
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.0755,
          "high": 0.0803,
          "low": 0.0755,
          "close": 0.0791,
          "volume": 3726107.6,
          "close_time": 1767571199999,
          "quote_volume": 291188.17546,
          "trades": 4234,
          "taker_buy_base": 1875054.9,
          "taker_buy_quote": 146502.28711
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.0791,
          "high": 0.0814,
          "low": 0.077,
          "close": 0.0809,
          "volume": 3256690.3,
          "close_time": 1767657599999,
          "quote_volume": 258623.096,
          "trades": 4135,
          "taker_buy_base": 1690938.9,
          "taker_buy_quote": 134281.60447
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.0807,
          "high": 0.0853,
          "low": 0.0789,
          "close": 0.0827,
          "volume": 6423193.9,
          "close_time": 1767743999999,
          "quote_volume": 526358.71977,
          "trades": 4694,
          "taker_buy_base": 3274729.0,
          "taker_buy_quote": 268129.83481
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.0826,
          "high": 0.0833,
          "low": 0.0789,
          "close": 0.0803,
          "volume": 2762055.8,
          "close_time": 1767830399999,
          "quote_volume": 222383.2414,
          "trades": 1753,
          "taker_buy_base": 1430378.3,
          "taker_buy_quote": 115090.94396
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.0803,
          "high": 0.0821,
          "low": 0.0764,
          "close": 0.0776,
          "volume": 4259141.1,
          "close_time": 1767916799999,
          "quote_volume": 336919.80352,
          "trades": 2783,
          "taker_buy_base": 1673882.1,
          "taker_buy_quote": 132588.61518
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.0777,
          "high": 0.0794,
          "low": 0.0771,
          "close": 0.0784,
          "volume": 1283719.0,
          "close_time": 1768003199999,
          "quote_volume": 100509.31044,
          "trades": 1269,
          "taker_buy_base": 573484.2,
          "taker_buy_quote": 44913.35704
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.0786,
          "high": 0.0802,
          "low": 0.0775,
          "close": 0.0782,
          "volume": 1113768.1,
          "close_time": 1768089599999,
          "quote_volume": 87918.3807,
          "trades": 1123,
          "taker_buy_base": 498874.8,
          "taker_buy_quote": 39409.72092
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.0782,
          "high": 0.0795,
          "low": 0.0758,
          "close": 0.0772,
          "volume": 880180.4,
          "close_time": 1768175999999,
          "quote_volume": 68657.10678,
          "trades": 939,
          "taker_buy_base": 456008.3,
          "taker_buy_quote": 35631.06906
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.0772,
          "high": 0.0788,
          "low": 0.0744,
          "close": 0.0754,
          "volume": 1490345.5,
          "close_time": 1768262399999,
          "quote_volume": 113859.34958,
          "trades": 1072,
          "taker_buy_base": 914914.6,
          "taker_buy_quote": 69779.09981
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.0753,
          "high": 0.082,
          "low": 0.0753,
          "close": 0.0809,
          "volume": 3032764.8,
          "close_time": 1768348799999,
          "quote_volume": 240946.02931,
          "trades": 1718,
          "taker_buy_base": 1542828.8,
          "taker_buy_quote": 122409.39981
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.081,
          "high": 0.0822,
          "low": 0.0779,
          "close": 0.0789,
          "volume": 4422037.6,
          "close_time": 1768435199999,
          "quote_volume": 354345.21123,
          "trades": 2011,
          "taker_buy_base": 2273861.9,
          "taker_buy_quote": 182981.26875
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.0788,
          "high": 0.0792,
          "low": 0.0733,
          "close": 0.0748,
          "volume": 3183408.6,
          "close_time": 1768521599999,
          "quote_volume": 241682.29274,
          "trades": 2381,
          "taker_buy_base": 1229323.7,
          "taker_buy_quote": 93590.85124
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.0748,
          "high": 0.0772,
          "low": 0.0739,
          "close": 0.0767,
          "volume": 3140627.6,
          "close_time": 1768607999999,
          "quote_volume": 238147.62266,
          "trades": 1668,
          "taker_buy_base": 1411989.7,
          "taker_buy_quote": 107016.35176
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.0768,
          "high": 0.077,
          "low": 0.0753,
          "close": 0.0755,
          "volume": 1840988.8,
          "close_time": 1768694399999,
          "quote_volume": 140227.8246,
          "trades": 999,
          "taker_buy_base": 1135791.1,
          "taker_buy_quote": 86491.02316
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.0756,
          "high": 0.0775,
          "low": 0.0716,
          "close": 0.072,
          "volume": 2365499.5,
          "close_time": 1768780799999,
          "quote_volume": 178213.18643,
          "trades": 1626,
          "taker_buy_base": 1018008.0,
          "taker_buy_quote": 76892.50875
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.072,
          "high": 0.072,
          "low": 0.0568,
          "close": 0.069,
          "volume": 4333285.8,
          "close_time": 1768867199999,
          "quote_volume": 291645.35339,
          "trades": 2789,
          "taker_buy_base": 1603444.9,
          "taker_buy_quote": 108891.47575
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.0689,
          "high": 0.0693,
          "low": 0.0641,
          "close": 0.0647,
          "volume": 1667944.6,
          "close_time": 1768953599999,
          "quote_volume": 110390.02857,
          "trades": 859,
          "taker_buy_base": 641635.2,
          "taker_buy_quote": 42427.32455
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.065,
          "high": 0.0682,
          "low": 0.065,
          "close": 0.0668,
          "volume": 2203842.4,
          "close_time": 1769039999999,
          "quote_volume": 146835.70515,
          "trades": 1148,
          "taker_buy_base": 1313032.3,
          "taker_buy_quote": 87613.74208
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.0671,
          "high": 0.0677,
          "low": 0.0647,
          "close": 0.0651,
          "volume": 1466691.7,
          "close_time": 1769126399999,
          "quote_volume": 96644.72962,
          "trades": 836,
          "taker_buy_base": 426914.3,
          "taker_buy_quote": 28193.8914
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.0653,
          "high": 0.0676,
          "low": 0.0649,
          "close": 0.0661,
          "volume": 1440610.2,
          "close_time": 1769212799999,
          "quote_volume": 95445.69289,
          "trades": 682,
          "taker_buy_base": 922732.8,
          "taker_buy_quote": 61196.60628
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.0662,
          "high": 0.0678,
          "low": 0.0659,
          "close": 0.0675,
          "volume": 1451705.1,
          "close_time": 1769299199999,
          "quote_volume": 97148.29633,
          "trades": 777,
          "taker_buy_base": 719425.6,
          "taker_buy_quote": 48166.46966
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.0676,
          "high": 0.0681,
          "low": 0.062,
          "close": 0.0631,
          "volume": 2156446.7,
          "close_time": 1769385599999,
          "quote_volume": 141271.96002,
          "trades": 1238,
          "taker_buy_base": 894122.9,
          "taker_buy_quote": 58769.10542
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.0634,
          "high": 0.0659,
          "low": 0.0631,
          "close": 0.0655,
          "volume": 1434985.1,
          "close_time": 1769471999999,
          "quote_volume": 92977.06495,
          "trades": 704,
          "taker_buy_base": 901203.3,
          "taker_buy_quote": 58432.04157
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.0655,
          "high": 0.0656,
          "low": 0.0631,
          "close": 0.0648,
          "volume": 1456965.9,
          "close_time": 1769558399999,
          "quote_volume": 94039.40721,
          "trades": 736,
          "taker_buy_base": 657551.0,
          "taker_buy_quote": 42437.70896
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.065,
          "high": 0.0651,
          "low": 0.0631,
          "close": 0.0636,
          "volume": 1959117.8,
          "close_time": 1769644799999,
          "quote_volume": 125501.17756,
          "trades": 681,
          "taker_buy_base": 807555.4,
          "taker_buy_quote": 51864.68951
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.0639,
          "high": 0.0639,
          "low": 0.058,
          "close": 0.0595,
          "volume": 2412940.8,
          "close_time": 1769731199999,
          "quote_volume": 146057.84524,
          "trades": 1033,
          "taker_buy_base": 1236869.8,
          "taker_buy_quote": 74919.51788
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.0596,
          "high": 0.0596,
          "low": 0.0558,
          "close": 0.0568,
          "volume": 2467565.9,
          "close_time": 1769817599999,
          "quote_volume": 142248.85664,
          "trades": 1024,
          "taker_buy_base": 1092589.7,
          "taker_buy_quote": 62976.44032
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.0571,
          "high": 0.0571,
          "low": 0.0449,
          "close": 0.0506,
          "volume": 4763568.5,
          "close_time": 1769903999999,
          "quote_volume": 239479.94994,
          "trades": 1996,
          "taker_buy_base": 2204786.5,
          "taker_buy_quote": 111061.74845
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.0507,
          "high": 0.0547,
          "low": 0.0496,
          "close": 0.0499,
          "volume": 1899706.5,
          "close_time": 1769990399999,
          "quote_volume": 97795.21243,
          "trades": 826,
          "taker_buy_base": 925904.7,
          "taker_buy_quote": 47877.65626
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.0499,
          "high": 0.0518,
          "low": 0.0483,
          "close": 0.0513,
          "volume": 1162506.7,
          "close_time": 1770076799999,
          "quote_volume": 58392.49544,
          "trades": 813,
          "taker_buy_base": 582621.3,
          "taker_buy_quote": 29276.42636
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.051,
          "high": 0.0515,
          "low": 0.0474,
          "close": 0.0494,
          "volume": 1225952.7,
          "close_time": 1770163199999,
          "quote_volume": 61104.6096,
          "trades": 717,
          "taker_buy_base": 600679.8,
          "taker_buy_quote": 30064.40183
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.0492,
          "high": 0.0504,
          "low": 0.0471,
          "close": 0.0483,
          "volume": 1790195.9,
          "close_time": 1770249599999,
          "quote_volume": 87047.67875,
          "trades": 894,
          "taker_buy_base": 855486.0,
          "taker_buy_quote": 41643.22775
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.0483,
          "high": 0.0488,
          "low": 0.0412,
          "close": 0.0418,
          "volume": 3663394.7,
          "close_time": 1770335999999,
          "quote_volume": 164265.81324,
          "trades": 1467,
          "taker_buy_base": 1659193.5,
          "taker_buy_quote": 74413.95854
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.042,
          "high": 0.0472,
          "low": 0.0376,
          "close": 0.0459,
          "volume": 5554206.9,
          "close_time": 1770422399999,
          "quote_volume": 236746.21649,
          "trades": 1804,
          "taker_buy_base": 2767045.7,
          "taker_buy_quote": 118542.50178
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.0459,
          "high": 0.0475,
          "low": 0.0445,
          "close": 0.0458,
          "volume": 2375014.9,
          "close_time": 1770508799999,
          "quote_volume": 108279.70589,
          "trades": 830,
          "taker_buy_base": 989079.8,
          "taker_buy_quote": 45157.88087
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.0459,
          "high": 0.046,
          "low": 0.0443,
          "close": 0.0452,
          "volume": 988689.3,
          "close_time": 1770595199999,
          "quote_volume": 44844.12081,
          "trades": 531,
          "taker_buy_base": 417968.3,
          "taker_buy_quote": 18968.86391
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.0451,
          "high": 0.0467,
          "low": 0.0438,
          "close": 0.0455,
          "volume": 1626547.0,
          "close_time": 1770681599999,
          "quote_volume": 73477.56981,
          "trades": 615,
          "taker_buy_base": 745422.4,
          "taker_buy_quote": 33791.90279
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.0457,
          "high": 0.0459,
          "low": 0.044,
          "close": 0.0445,
          "volume": 1619388.7,
          "close_time": 1770767999999,
          "quote_volume": 72365.2544,
          "trades": 684,
          "taker_buy_base": 817131.9,
          "taker_buy_quote": 36359.78282
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.0446,
          "high": 0.045,
          "low": 0.0422,
          "close": 0.0444,
          "volume": 1661422.1,
          "close_time": 1770854399999,
          "quote_volume": 71886.9758,
          "trades": 929,
          "taker_buy_base": 924675.7,
          "taker_buy_quote": 39996.95014
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.0444,
          "high": 0.0485,
          "low": 0.0444,
          "close": 0.0461,
          "volume": 3705095.9,
          "close_time": 1770940799999,
          "quote_volume": 171486.41265,
          "trades": 1353,
          "taker_buy_base": 2036611.6,
          "taker_buy_quote": 94280.64308
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.0462,
          "high": 0.0708,
          "low": 0.0449,
          "close": 0.0573,
          "volume": 44203428.7,
          "close_time": 1771027199999,
          "quote_volume": 2714324.92473,
          "trades": 35013,
          "taker_buy_base": 23062174.7,
          "taker_buy_quote": 1414596.16093
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.0572,
          "high": 0.0698,
          "low": 0.0547,
          "close": 0.0612,
          "volume": 25396452.3,
          "close_time": 1771113599999,
          "quote_volume": 1582192.38729,
          "trades": 14877,
          "taker_buy_base": 11540099.0,
          "taker_buy_quote": 722803.09544
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.0612,
          "high": 0.0689,
          "low": 0.056,
          "close": 0.0592,
          "volume": 16554718.3,
          "close_time": 1771199999999,
          "quote_volume": 1037736.45878,
          "trades": 8706,
          "taker_buy_base": 7168712.3,
          "taker_buy_quote": 451507.79972
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.0587,
          "high": 0.0692,
          "low": 0.0581,
          "close": 0.0633,
          "volume": 19403086.4,
          "close_time": 1771286399999,
          "quote_volume": 1215814.59585,
          "trades": 8657,
          "taker_buy_base": 9046765.6,
          "taker_buy_quote": 569464.80032
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.0632,
          "high": 0.065,
          "low": 0.0592,
          "close": 0.0602,
          "volume": 3860221.5,
          "close_time": 1771372799999,
          "quote_volume": 236243.24209,
          "trades": 1775,
          "taker_buy_base": 1472332.1,
          "taker_buy_quote": 89893.49487
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.06,
          "high": 0.06,
          "low": 0.0556,
          "close": 0.0556,
          "volume": 5756049.8,
          "close_time": 1771459199999,
          "quote_volume": 334275.59618,
          "trades": 2299,
          "taker_buy_base": 2454078.5,
          "taker_buy_quote": 142680.65177
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.0556,
          "high": 0.074,
          "low": 0.0554,
          "close": 0.0702,
          "volume": 48670990.5,
          "close_time": 1771545599999,
          "quote_volume": 3199792.5115,
          "trades": 19740,
          "taker_buy_base": 23146103.2,
          "taker_buy_quote": 1523577.79538
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.0701,
          "high": 0.0756,
          "low": 0.0659,
          "close": 0.0677,
          "volume": 27011374.3,
          "close_time": 1771631999999,
          "quote_volume": 1897891.79793,
          "trades": 15822,
          "taker_buy_base": 13602660.9,
          "taker_buy_quote": 956678.9875
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.0679,
          "high": 0.068,
          "low": 0.0634,
          "close": 0.0653,
          "volume": 2588960.3,
          "close_time": 1771718399999,
          "quote_volume": 169849.37093,
          "trades": 1866,
          "taker_buy_base": 740628.8,
          "taker_buy_quote": 48642.21975
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.0653,
          "high": 0.0732,
          "low": 0.064,
          "close": 0.0703,
          "volume": 11702840.1,
          "close_time": 1771804799999,
          "quote_volume": 809438.87206,
          "trades": 7515,
          "taker_buy_base": 4962360.9,
          "taker_buy_quote": 344480.94375
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.0706,
          "high": 0.0706,
          "low": 0.0637,
          "close": 0.0654,
          "volume": 4368059.9,
          "close_time": 1771891199999,
          "quote_volume": 293424.0183,
          "trades": 2925,
          "taker_buy_base": 1769096.0,
          "taker_buy_quote": 118529.64451
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.0655,
          "high": 0.0676,
          "low": 0.0599,
          "close": 0.0625,
          "volume": 3626999.0,
          "close_time": 1771977599999,
          "quote_volume": 225022.93122,
          "trades": 3718,
          "taker_buy_base": 1297113.7,
          "taker_buy_quote": 80441.33915
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.063,
          "high": 0.071,
          "low": 0.062,
          "close": 0.067,
          "volume": 6274271.0,
          "close_time": 1772063999999,
          "quote_volume": 417546.22654,
          "trades": 5161,
          "taker_buy_base": 3148767.3,
          "taker_buy_quote": 210168.79457
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.0671,
          "high": 0.0692,
          "low": 0.0619,
          "close": 0.0637,
          "volume": 3862955.0,
          "close_time": 1772150399999,
          "quote_volume": 253907.25404,
          "trades": 3205,
          "taker_buy_base": 1445573.0,
          "taker_buy_quote": 95284.83902
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.0637,
          "high": 0.067,
          "low": 0.0606,
          "close": 0.0647,
          "volume": 7613738.2,
          "close_time": 1772236799999,
          "quote_volume": 489404.84193,
          "trades": 6450,
          "taker_buy_base": 3347178.1,
          "taker_buy_quote": 215448.25233
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.0646,
          "high": 0.0763,
          "low": 0.0621,
          "close": 0.0687,
          "volume": 17569354.4,
          "close_time": 1772323199999,
          "quote_volume": 1211024.05881,
          "trades": 9559,
          "taker_buy_base": 8025947.5,
          "taker_buy_quote": 555071.79376
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.0687,
          "high": 0.0744,
          "low": 0.0679,
          "close": 0.0695,
          "volume": 6511734.6,
          "close_time": 1772409599999,
          "quote_volume": 460812.81401,
          "trades": 5373,
          "taker_buy_base": 2805991.2,
          "taker_buy_quote": 199113.48397
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.0695,
          "high": 0.0721,
          "low": 0.0661,
          "close": 0.0674,
          "volume": 1310370.3,
          "close_time": 1772420399999,
          "quote_volume": 90726.20613,
          "trades": 1260,
          "taker_buy_base": 558865.2,
          "taker_buy_quote": 38860.19188
        }
      ]
    }
  },
  "last_update": "2026-04-23T05:17:03.290288"
}